Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | CNY | 1.9 | 1.95 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,964,335 |
14 Jul 2005 | CNY | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | +0.03 (+1.65%) | 562,957 |
13 Jul 2005 | CNY | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 583,499 |
12 Jul 2005 | CNY | 1.9 | 1.9 | 1.74 | 1.87 | 1.87 | -0.06 (-3.11%) | 1,497,051 |
11 Jul 2005 | CNY | 1.92 | 1.97 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,224,810 |
8 Jul 2005 | CNY | 1.88 | 2.05 | 1.79 | 1.97 | 1.97 | +0.08 (+4.23%) | 2,326,810 |
7 Jul 2005 | CNY | 1.84 | 1.95 | 1.82 | 1.89 | 1.89 | +0.03 (+1.61%) | 698,780 |
6 Jul 2005 | CNY | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 501,895 |
5 Jul 2005 | CNY | 1.8 | 1.88 | 1.72 | 1.84 | 1.84 | -0.03 (-1.60%) | 662,300 |
4 Jul 2005 | CNY | 2.02 | 2.02 | 1.81 | 1.87 | 1.87 | -0.14 (-6.97%) | 1,306,979 |
1 Jul 2005 | CNY | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,026,874 |
30 Jun 2005 | CNY | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 389,500 |
29 Jun 2005 | CNY | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 401,888 |
28 Jun 2005 | CNY | 2.1 | 2.1 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 461,700 |
27 Jun 2005 | CNY | 2.07 | 2.12 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 806,348 |
24 Jun 2005 | CNY | 2.04 | 2.08 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 448,109 |
23 Jun 2005 | CNY | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 477,259 |
22 Jun 2005 | CNY | 2.07 | 2.1 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 435,399 |
21 Jun 2005 | CNY | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 548,100 |
20 Jun 2005 | CNY | 2.1 | 2.13 | 2.03 | 2.13 | 2.13 | +0.06 (+2.90%) | 580,979 |
17 Jun 2005 | CNY | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 400,300 |
16 Jun 2005 | CNY | 2.1 | 2.12 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 440,500 |
15 Jun 2005 | CNY | 2.17 | 2.19 | 2.08 | 2.1 | 2.1 | -0.1 (-4.55%) | 807,207 |
14 Jun 2005 | CNY | 2.24 | 2.27 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 774,588 |
13 Jun 2005 | CNY | 2.19 | 2.29 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,463,549 |
10 Jun 2005 | CNY | 2.24 | 2.26 | 2.16 | 2.18 | 2.18 | -0.08 (-3.54%) | 1,505,708 |
9 Jun 2005 | CNY | 2.25 | 2.28 | 2.2 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,896,560 |
8 Jun 2005 | CNY | 2.15 | 2.29 | 2.12 | 2.27 | 2.27 | +0.14 (+6.57%) | 2,308,432 |
7 Jun 2005 | CNY | 2.12 | 2.2 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 904,388 |
6 Jun 2005 | CNY | 2.11 | 2.15 | 2.01 | 2.14 | 2.14 | +0.02 (+0.94%) | 956,649 |