Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | CNY | 0.8199 | 0.8803 | 0.8181 | 0.8679 | 0.8679 | +0.044 (+5.40%) | 160,847,284 |
11 Jul 2005 | CNY | 0.827 | 0.843 | 0.8181 | 0.8234 | 0.8234 | +0.005 (+0.65%) | 39,552,756 |
8 Jul 2005 | CNY | 0.8323 | 0.8323 | 0.8163 | 0.8181 | 0.8181 | -0.016 (-1.92%) | 39,498,856 |
7 Jul 2005 | CNY | 0.8306 | 0.8412 | 0.8306 | 0.8341 | 0.8341 | +0.004 (+0.42%) | 24,147,381 |
6 Jul 2005 | CNY | 0.8323 | 0.8394 | 0.8288 | 0.8306 | 0.8306 | +0.002 (+0.22%) | 42,549,116 |
5 Jul 2005 | CNY | 0.8323 | 0.8377 | 0.8234 | 0.8288 | 0.8288 | -0.007 (-0.85%) | 31,318,993 |
4 Jul 2005 | CNY | 0.8288 | 0.8359 | 0.8217 | 0.8359 | 0.8359 | +0.007 (+0.86%) | 40,265,113 |
1 Jul 2005 | CNY | 0.843 | 0.843 | 0.8234 | 0.8288 | 0.8288 | -0.014 (-1.68%) | 66,719,461 |
30 Jun 2005 | CNY | 0.8643 | 0.8697 | 0.8412 | 0.843 | 0.843 | -0.025 (-2.87%) | 86,831,121 |
29 Jun 2005 | CNY | 0.8786 | 0.8821 | 0.8661 | 0.8679 | 0.8679 | -0.011 (-1.22%) | 52,790,402 |
28 Jun 2005 | CNY | 0.8892 | 0.8892 | 0.8768 | 0.8786 | 0.8786 | -0.012 (-1.39%) | 59,608,660 |
27 Jun 2005 | CNY | 0.8839 | 0.8981 | 0.8839 | 0.891 | 0.891 | +0.012 (+1.41%) | 134,509,823 |
24 Jun 2005 | CNY | 0.875 | 0.8786 | 0.8697 | 0.8786 | 0.8786 | +0.004 (+0.41%) | 54,257,165 |
23 Jun 2005 | CNY | 0.8892 | 0.8946 | 0.8715 | 0.875 | 0.875 | -0.013 (-1.41%) | 63,520,433 |
22 Jun 2005 | CNY | 0.8732 | 0.891 | 0.8697 | 0.8875 | 0.8875 | +0.014 (+1.64%) | 101,346,266 |
21 Jun 2005 | CNY | 0.8946 | 0.8946 | 0.8679 | 0.8732 | 0.8732 | -0.021 (-2.39%) | 125,487,457 |
20 Jun 2005 | CNY | 0.8715 | 0.8999 | 0.8572 | 0.8946 | 0.8946 | +0.021 (+2.45%) | 206,672,674 |
17 Jun 2005 | CNY | 0.8803 | 0.8821 | 0.8643 | 0.8732 | 0.8732 | 0.0 (0.0%) | 86,613,221 |
16 Jun 2005 | CNY | 0.8626 | 0.8839 | 0.8608 | 0.8732 | 0.8732 | +0.019 (+2.28%) | 115,022,727 |
15 Jun 2005 | CNY | 0.8643 | 0.8715 | 0.8519 | 0.8537 | 0.8537 | -0.016 (-1.84%) | 73,360,314 |
14 Jun 2005 | CNY | 0.8857 | 0.8892 | 0.8679 | 0.8697 | 0.8697 | -0.011 (-1.20%) | 128,094,596 |
13 Jun 2005 | CNY | 0.8964 | 0.9035 | 0.8661 | 0.8803 | 0.8803 | -0.016 (-1.80%) | 155,389,270 |
10 Jun 2005 | CNY | 0.8928 | 0.9266 | 0.8892 | 0.8964 | 0.8964 | -0.004 (-0.39%) | 291,922,952 |
9 Jun 2005 | CNY | 0.907 | 0.9195 | 0.8839 | 0.8999 | 0.8999 | -0.014 (-1.55%) | 331,600,731 |
8 Jun 2005 | CNY | 0.8803 | 0.923 | 0.8466 | 0.9141 | 0.9141 | +0.066 (+7.76%) | 488,533,588 |
7 Jun 2005 | CNY | 0.8519 | 0.8661 | 0.8448 | 0.8483 | 0.8483 | -0.014 (-1.66%) | 130,078,043 |
6 Jun 2005 | CNY | 0.843 | 0.8643 | 0.8288 | 0.8626 | 0.8626 | +0.018 (+2.11%) | 126,566,736 |
3 Jun 2005 | CNY | 0.8181 | 0.8786 | 0.8163 | 0.8448 | 0.8448 | +0.039 (+4.85%) | 245,815,017 |
2 Jun 2005 | CNY | 0.8145 | 0.827 | 0.8003 | 0.8057 | 0.8057 | -0.009 (-1.08%) | 60,123,360 |
1 Jun 2005 | CNY | 0.8181 | 0.8288 | 0.8092 | 0.8145 | 0.8145 | -0.004 (-0.44%) | 28,525,734 |