Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | CNY | 0.8313 | 0.8313 | 0.7896 | 0.7979 | 0.7979 | -0.037 (-4.49%) | 24,086,308 |
28 Jul 2005 | CNY | 0.8292 | 0.85 | 0.8083 | 0.8354 | 0.8354 | +0.006 (+0.75%) | 44,597,208 |
27 Jul 2005 | CNY | 0.7563 | 0.8292 | 0.75 | 0.8292 | 0.8292 | +0.075 (+9.94%) | 50,236,204 |
26 Jul 2005 | CNY | 0.7292 | 0.7625 | 0.7292 | 0.7542 | 0.7542 | +0.01 (+1.40%) | 20,334,360 |
25 Jul 2005 | CNY | 0.7292 | 0.7646 | 0.7229 | 0.7438 | 0.7438 | +0.015 (+2.00%) | 21,024,254 |
22 Jul 2005 | CNY | 0.725 | 0.7458 | 0.7 | 0.7292 | 0.7292 | +0.015 (+2.04%) | 18,353,174 |
21 Jul 2005 | CNY | 0.6875 | 0.7188 | 0.6688 | 0.7146 | 0.7146 | +0.021 (+3.00%) | 12,225,614 |
20 Jul 2005 | CNY | 0.675 | 0.6979 | 0.6688 | 0.6938 | 0.6938 | +0.013 (+1.83%) | 6,896,198 |
19 Jul 2005 | CNY | 0.6875 | 0.7 | 0.6583 | 0.6813 | 0.6813 | -0.017 (-2.38%) | 11,202,854 |
18 Jul 2005 | CNY | 0.6979 | 0.7083 | 0.6833 | 0.6979 | 0.6979 | -0.01 (-1.47%) | 7,154,976 |
15 Jul 2005 | CNY | 0.7354 | 0.7563 | 0.6917 | 0.7083 | 0.7083 | -0.027 (-3.69%) | 18,843,249 |
14 Jul 2005 | CNY | 0.6979 | 0.7604 | 0.6979 | 0.7354 | 0.7354 | +0.037 (+5.37%) | 31,446,240 |
13 Jul 2005 | CNY | 0.6958 | 0.7208 | 0.6708 | 0.6979 | 0.6979 | -0.021 (-2.91%) | 18,091,070 |
12 Jul 2005 | CNY | 0.6979 | 0.725 | 0.6479 | 0.7188 | 0.7188 | 0.0 (0.0%) | 31,076,284 |
11 Jul 2005 | CNY | 0.7917 | 0.825 | 0.7188 | 0.7188 | 0.7188 | -0.079 (-9.91%) | 21,086,155 |
8 Jul 2005 | CNY | 0.7813 | 0.8083 | 0.7667 | 0.7979 | 0.7979 | +0.01 (+1.32%) | 15,394,564 |
7 Jul 2005 | CNY | 0.7604 | 0.8083 | 0.7604 | 0.7875 | 0.7875 | +0.019 (+2.43%) | 15,379,603 |
6 Jul 2005 | CNY | 0.8208 | 0.8396 | 0.7563 | 0.7688 | 0.7688 | -0.058 (-7.05%) | 19,156,531 |
5 Jul 2005 | CNY | 0.8542 | 0.8604 | 0.8229 | 0.8271 | 0.8271 | -0.035 (-4.10%) | 11,147,894 |
4 Jul 2005 | CNY | 0.8729 | 0.8813 | 0.8125 | 0.8625 | 0.8625 | -0.019 (-2.13%) | 12,109,540 |
1 Jul 2005 | CNY | 0.8958 | 0.9167 | 0.8729 | 0.8813 | 0.8813 | -0.025 (-2.76%) | 7,363,627 |
30 Jun 2005 | CNY | 0.9229 | 0.9375 | 0.8854 | 0.9063 | 0.9063 | -0.017 (-1.80%) | 12,115,430 |
29 Jun 2005 | CNY | 0.9563 | 0.9688 | 0.9063 | 0.9229 | 0.9229 | -0.035 (-3.69%) | 18,681,489 |
28 Jun 2005 | CNY | 1.0188 | 1.0188 | 0.9375 | 0.9583 | 0.9583 | -0.062 (-6.12%) | 15,507,844 |
27 Jun 2005 | CNY | 1.0208 | 1.0354 | 1.0042 | 1.0208 | 1.0208 | +0.025 (+2.51%) | 14,160,000 |
24 Jun 2005 | CNY | 0.9833 | 1.0042 | 0.975 | 0.9958 | 0.9958 | -0.002 (-0.21%) | 4,099,968 |
23 Jun 2005 | CNY | 1.0125 | 1.0188 | 0.9813 | 0.9979 | 0.9979 | -0.023 (-2.24%) | 7,816,987 |
22 Jun 2005 | CNY | 1.0458 | 1.05 | 0.9917 | 1.0208 | 1.0208 | -0.025 (-2.39%) | 8,414,491 |
21 Jun 2005 | CNY | 1.0479 | 1.0729 | 1.0333 | 1.0458 | 1.0458 | +0.002 (+0.19%) | 18,756,364 |
20 Jun 2005 | CNY | 1.0188 | 1.0708 | 0.9917 | 1.0438 | 1.0438 | +0.035 (+3.52%) | 17,031,936 |