Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | CNY | 1.0542 | 1.0646 | 0.9833 | 1.0083 | 1.0083 | -0.044 (-4.16%) | 18,256,320 |
16 Jun 2005 | CNY | 0.9646 | 1.0563 | 0.9583 | 1.0521 | 1.0521 | +0.092 (+9.55%) | 24,362,731 |
15 Jun 2005 | CNY | 0.9479 | 0.9708 | 0.9146 | 0.9604 | 0.9604 | -0.017 (-1.71%) | 13,469,894 |
14 Jun 2005 | CNY | 1.0813 | 1.1 | 0.975 | 0.9771 | 0.9771 | -0.096 (-8.93%) | 24,207,216 |
13 Jun 2005 | CNY | 1.0667 | 1.0875 | 1.0458 | 1.0729 | 1.0729 | +0.008 (+0.78%) | 14,272,204 |
10 Jun 2005 | CNY | 1.1063 | 1.125 | 1.0542 | 1.0646 | 1.0646 | -0.04 (-3.59%) | 24,681,432 |
9 Jun 2005 | CNY | 1.0104 | 1.1042 | 1.0083 | 1.1042 | 1.1042 | +0.1 (+9.96%) | 46,901,193 |
8 Jun 2005 | CNY | 0.9083 | 1.0042 | 0.9021 | 1.0042 | 1.0042 | +0.092 (+10.05%) | 35,525,937 |
7 Jun 2005 | CNY | 0.9229 | 0.9438 | 0.8979 | 0.9125 | 0.9125 | -0.01 (-1.13%) | 27,020,289 |
6 Jun 2005 | CNY | 0.8563 | 0.925 | 0.85 | 0.9229 | 0.9229 | +0.06 (+7.00%) | 32,924,620 |
3 Jun 2005 | CNY | 0.8708 | 0.875 | 0.8292 | 0.8625 | 0.8625 | -0.046 (-5.04%) | 37,221,470 |
2 Jun 2005 | CNY | 0.9896 | 0.9896 | 0.9083 | 0.9083 | 0.9083 | -0.1 (-9.92%) | 33,078,667 |
1 Jun 2005 | CNY | 1.0542 | 1.0625 | 1.0063 | 1.0083 | 1.0083 | -0.058 (-5.47%) | 11,428,406 |
31 May 2005 | CNY | 1.0625 | 1.1188 | 1.05 | 1.0667 | 1.0667 | -0.1 (-8.57%) | 26,707,420 |
30 May 2005 | CNY | 1.2938 | 1.2938 | 1.1667 | 1.1667 | 1.1667 | -0.129 (-9.96%) | 3,457,920 |
27 May 2005 | CNY | 1.3813 | 1.3813 | 1.2896 | 1.2958 | 1.2958 | -0.081 (-5.90%) | 3,528,000 |
26 May 2005 | CNY | 1.3875 | 1.4083 | 1.3583 | 1.3771 | 1.3771 | -0.019 (-1.34%) | 1,690,560 |
25 May 2005 | CNY | 1.375 | 1.3958 | 1.3583 | 1.3958 | 1.3958 | +0.01 (+0.75%) | 1,207,723 |
24 May 2005 | CNY | 1.3813 | 1.3958 | 1.3667 | 1.3854 | 1.3854 | +0.002 (+0.15%) | 1,127,904 |
23 May 2005 | CNY | 1.4063 | 1.4063 | 1.3583 | 1.3833 | 1.3833 | -0.04 (-2.78%) | 1,876,440 |
20 May 2005 | CNY | 1.4333 | 1.4375 | 1.3958 | 1.4229 | 1.4229 | -0.017 (-1.16%) | 1,506,240 |
19 May 2005 | CNY | 1.4542 | 1.4583 | 1.4146 | 1.4396 | 1.4396 | -0.008 (-0.57%) | 2,193,014 |
18 May 2005 | CNY | 1.4167 | 1.4542 | 1.4167 | 1.4479 | 1.4479 | +0.044 (+3.11%) | 2,388,206 |
17 May 2005 | CNY | 1.4021 | 1.4417 | 1.375 | 1.4042 | 1.4042 | +0.002 (+0.15%) | 4,188,057 |
16 May 2005 | CNY | 1.4063 | 1.4271 | 1.375 | 1.4021 | 1.4021 | -0.015 (-1.03%) | 2,700,393 |
13 May 2005 | CNY | 1.4583 | 1.4792 | 1.3792 | 1.4167 | 1.4167 | -0.058 (-3.95%) | 4,296,014 |
12 May 2005 | CNY | 1.5521 | 1.5521 | 1.4417 | 1.475 | 1.475 | -0.069 (-4.46%) | 5,701,708 |
11 May 2005 | CNY | 1.5542 | 1.5542 | 1.5208 | 1.5438 | 1.5438 | -0.017 (-1.06%) | 1,286,894 |
10 May 2005 | CNY | 1.5833 | 1.5938 | 1.4708 | 1.5604 | 1.5604 | -0.044 (-2.73%) | 3,452,064 |
9 May 2005 | CNY | 1.6063 | 1.625 | 1.5792 | 1.6042 | 1.6042 | -0.004 (-0.25%) | 1,826,572 |