Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | CNY | 0.8752 | 0.8957 | 0.8647 | 0.8666 | 0.8666 | -0.001 (-0.08%) | 6,153,745 |
6 Jun 2005 | CNY | 0.8495 | 0.8759 | 0.8376 | 0.8673 | 0.8673 | +0.015 (+1.70%) | 7,560,194 |
3 Jun 2005 | CNY | 0.8574 | 0.8693 | 0.831 | 0.8528 | 0.8528 | -0.011 (-1.30%) | 21,710,412 |
2 Jun 2005 | CNY | 0.8957 | 0.9055 | 0.8561 | 0.864 | 0.864 | -0.041 (-4.52%) | 25,183,216 |
1 Jun 2005 | CNY | 0.9266 | 0.9266 | 0.897 | 0.9049 | 0.9049 | -0.021 (-2.28%) | 3,103,573 |
31 May 2005 | CNY | 0.9299 | 0.9431 | 0.9148 | 0.926 | 0.926 | -0.005 (-0.57%) | 4,995,350 |
30 May 2005 | CNY | 0.8943 | 0.9352 | 0.8943 | 0.9313 | 0.9313 | +0.018 (+2.03%) | 3,691,094 |
27 May 2005 | CNY | 0.9069 | 0.9168 | 0.8943 | 0.9128 | 0.9128 | +0.001 (+0.14%) | 8,704,700 |
26 May 2005 | CNY | 0.9042 | 0.9161 | 0.8943 | 0.9115 | 0.9115 | +0.002 (+0.22%) | 7,573,324 |
25 May 2005 | CNY | 0.9332 | 0.9332 | 0.9069 | 0.9095 | 0.9095 | -0.022 (-2.40%) | 11,815,794 |
24 May 2005 | CNY | 0.9187 | 0.9398 | 0.9181 | 0.9319 | 0.9319 | +0.011 (+1.14%) | 9,378,995 |
23 May 2005 | CNY | 0.9299 | 0.9319 | 0.9102 | 0.9214 | 0.9214 | -0.011 (-1.20%) | 13,291,216 |
20 May 2005 | CNY | 0.9583 | 0.9768 | 0.9306 | 0.9326 | 0.9326 | -0.03 (-3.09%) | 19,243,910 |
19 May 2005 | CNY | 0.9484 | 0.9715 | 0.9431 | 0.9623 | 0.9623 | +0.009 (+0.98%) | 6,959,754 |
18 May 2005 | CNY | 0.9497 | 0.9603 | 0.9332 | 0.953 | 0.953 | +0.005 (+0.55%) | 9,416,977 |
17 May 2005 | CNY | 0.9299 | 0.9603 | 0.924 | 0.9478 | 0.9478 | +0.024 (+2.64%) | 16,057,703 |
16 May 2005 | CNY | 0.8904 | 0.9299 | 0.8792 | 0.9234 | 0.9234 | +0.033 (+3.71%) | 13,433,999 |
13 May 2005 | CNY | 0.8693 | 0.893 | 0.868 | 0.8904 | 0.8904 | +0.012 (+1.35%) | 5,170,383 |
12 May 2005 | CNY | 0.8759 | 0.8877 | 0.8581 | 0.8785 | 0.8785 | +0.001 (+0.08%) | 9,524,780 |
11 May 2005 | CNY | 0.8957 | 0.9003 | 0.8739 | 0.8778 | 0.8778 | -0.018 (-2.00%) | 13,248,762 |
10 May 2005 | CNY | 0.9299 | 0.9365 | 0.8778 | 0.8957 | 0.8957 | -0.025 (-2.72%) | 20,349,844 |
9 May 2005 | CNY | 0.9201 | 0.9451 | 0.9042 | 0.9207 | 0.9207 | +0.006 (+0.64%) | 18,581,320 |
29 Apr 2005 | CNY | 0.9102 | 0.9201 | 0.9036 | 0.9148 | 0.9148 | +0.002 (+0.22%) | 8,564,434 |
28 Apr 2005 | CNY | 0.8963 | 0.9207 | 0.8844 | 0.9128 | 0.9128 | +0.01 (+1.10%) | 13,587,153 |
27 Apr 2005 | CNY | 0.9227 | 0.9234 | 0.8957 | 0.9029 | 0.9029 | -0.017 (-1.79%) | 4,149,904 |
26 Apr 2005 | CNY | 0.8957 | 0.9201 | 0.8904 | 0.9194 | 0.9194 | +0.021 (+2.35%) | 9,411,260 |
25 Apr 2005 | CNY | 0.864 | 0.9352 | 0.864 | 0.8983 | 0.8983 | -0.032 (-3.47%) | 18,926,792 |
22 Apr 2005 | CNY | 0.9207 | 0.9352 | 0.9168 | 0.9306 | 0.9306 | +0.014 (+1.51%) | 19,131,785 |
21 Apr 2005 | CNY | 0.8963 | 0.9234 | 0.8963 | 0.9168 | 0.9168 | -0.002 (-0.21%) | 21,302,821 |
20 Apr 2005 | CNY | 0.9207 | 0.9299 | 0.9036 | 0.9187 | 0.9187 | -0.001 (-0.15%) | 15,664,076 |