Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | CNY | 1.3858 | 1.3964 | 1.3225 | 1.3419 | 1.3419 | -0.044 (-3.17%) | 7,152,528 |
14 Jul 2005 | CNY | 1.3858 | 1.4157 | 1.3735 | 1.3858 | 1.3858 | 0.0 (0.0%) | 6,055,928 |
13 Jul 2005 | CNY | 1.4069 | 1.4333 | 1.3858 | 1.3858 | 1.3858 | -0.037 (-2.59%) | 14,228,794 |
12 Jul 2005 | CNY | 1.3014 | 1.4333 | 1.2944 | 1.4227 | 1.4227 | +0.113 (+8.59%) | 17,610,314 |
11 Jul 2005 | CNY | 1.3454 | 1.3893 | 1.3014 | 1.3102 | 1.3102 | +0.018 (+1.36%) | 11,399,381 |
8 Jul 2005 | CNY | 1.3542 | 1.3577 | 1.2926 | 1.2926 | 1.2926 | -0.065 (-4.79%) | 7,419,387 |
7 Jul 2005 | CNY | 1.3489 | 1.3788 | 1.3348 | 1.3577 | 1.3577 | -0.005 (-0.39%) | 6,587,917 |
6 Jul 2005 | CNY | 1.4104 | 1.4403 | 1.3401 | 1.363 | 1.363 | -0.051 (-3.61%) | 11,090,205 |
5 Jul 2005 | CNY | 1.4245 | 1.4597 | 1.3981 | 1.414 | 1.414 | -0.019 (-1.35%) | 10,316,575 |
4 Jul 2005 | CNY | 1.3893 | 1.4351 | 1.3753 | 1.4333 | 1.4333 | +0.042 (+3.03%) | 11,761,125 |
1 Jul 2005 | CNY | 1.4544 | 1.4737 | 1.3823 | 1.3911 | 1.3911 | -0.072 (-4.93%) | 16,866,969 |
30 Jun 2005 | CNY | 1.4773 | 1.4984 | 1.4562 | 1.4632 | 1.4632 | -0.025 (-1.65%) | 14,668,428 |
29 Jun 2005 | CNY | 1.5247 | 1.5476 | 1.4808 | 1.4878 | 1.4878 | -0.021 (-1.40%) | 19,637,132 |
28 Jun 2005 | CNY | 1.5476 | 1.5652 | 1.4984 | 1.5089 | 1.5089 | -0.063 (-4.03%) | 23,812,952 |
27 Jun 2005 | CNY | 1.4597 | 1.5722 | 1.4562 | 1.5722 | 1.5722 | +0.142 (+9.96%) | 48,528,987 |
24 Jun 2005 | CNY | 1.4034 | 1.4368 | 1.3717 | 1.4298 | 1.4298 | +0.018 (+1.25%) | 16,514,214 |
23 Jun 2005 | CNY | 1.4421 | 1.4913 | 1.4034 | 1.4122 | 1.4122 | -0.039 (-2.67%) | 30,479,982 |
22 Jun 2005 | CNY | 1.4157 | 1.5019 | 1.4069 | 1.4509 | 1.4509 | -0.009 (-0.60%) | 34,948,107 |
21 Jun 2005 | CNY | 1.3893 | 1.5107 | 1.3665 | 1.4597 | 1.4597 | +0.07 (+5.07%) | 48,490,150 |
20 Jun 2005 | CNY | 1.2574 | 1.3893 | 1.2275 | 1.3893 | 1.3893 | +0.127 (+10.03%) | 32,460,116 |
17 Jun 2005 | CNY | 1.2944 | 1.3049 | 1.2574 | 1.2627 | 1.2627 | -0.03 (-2.31%) | 8,460,025 |
16 Jun 2005 | CNY | 1.2838 | 1.2979 | 1.2223 | 1.2926 | 1.2926 | 0.0 (0.0%) | 16,286,692 |
15 Jun 2005 | CNY | 1.2838 | 1.319 | 1.2522 | 1.2926 | 1.2926 | -0.007 (-0.54%) | 16,147,704 |
14 Jun 2005 | CNY | 1.3506 | 1.4069 | 1.2944 | 1.2996 | 1.2996 | -0.056 (-4.15%) | 26,742,249 |
13 Jun 2005 | CNY | 1.363 | 1.4368 | 1.3295 | 1.3559 | 1.3559 | -0.028 (-2.04%) | 26,477,494 |
10 Jun 2005 | CNY | 1.3542 | 1.4421 | 1.3049 | 1.3841 | 1.3841 | +0.007 (+0.52%) | 40,120,161 |
9 Jun 2005 | CNY | 1.2574 | 1.377 | 1.2363 | 1.377 | 1.377 | +0.125 (+9.97%) | 55,204,984 |
8 Jun 2005 | CNY | 1.1203 | 1.2522 | 1.1203 | 1.2522 | 1.2522 | +0.114 (+10.05%) | 43,658,563 |
7 Jun 2005 | CNY | 1.1115 | 1.1924 | 1.1079 | 1.1378 | 1.1378 | +0.011 (+0.93%) | 37,283,878 |
6 Jun 2005 | CNY | 1.0974 | 1.1449 | 1.0605 | 1.1273 | 1.1273 | -0.023 (-1.99%) | 38,134,869 |