Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | CNY | 0.9722 | 1 | 0.9722 | 0.9944 | 0.9944 | +0.017 (+1.70%) | 4,169,656 |
27 Jul 2005 | CNY | 0.95 | 0.9778 | 0.9333 | 0.9778 | 0.9778 | +0.022 (+2.32%) | 2,556,048 |
26 Jul 2005 | CNY | 0.9333 | 0.9667 | 0.9278 | 0.9556 | 0.9556 | +0.017 (+1.78%) | 2,532,499 |
25 Jul 2005 | CNY | 0.9222 | 0.9444 | 0.9111 | 0.9389 | 0.9389 | 0.0 (0.0%) | 1,599,892 |
22 Jul 2005 | CNY | 0.9444 | 0.9833 | 0.9056 | 0.9389 | 0.9389 | 0.0 (0.0%) | 3,043,438 |
21 Jul 2005 | CNY | 0.9611 | 0.9611 | 0.9056 | 0.9389 | 0.9389 | -0.056 (-5.58%) | 3,166,200 |
20 Jul 2005 | CNY | 0.9667 | 1.0111 | 0.9333 | 0.9944 | 0.9944 | +0.033 (+3.46%) | 6,409,868 |
19 Jul 2005 | CNY | 0.9611 | 0.9611 | 0.9278 | 0.9611 | 0.9611 | +0.089 (+10.19%) | 4,238,065 |
18 Jul 2005 | CNY | 0.8722 | 0.8778 | 0.8389 | 0.8722 | 0.8722 | -0.017 (-1.88%) | 1,033,018 |
15 Jul 2005 | CNY | 0.8889 | 0.9056 | 0.8833 | 0.8889 | 0.8889 | -0.017 (-1.84%) | 747,300 |
14 Jul 2005 | CNY | 0.9056 | 0.9222 | 0.8722 | 0.9056 | 0.9056 | -0.033 (-3.55%) | 1,486,078 |
13 Jul 2005 | CNY | 0.9333 | 0.9611 | 0.9222 | 0.9389 | 0.9389 | -0.017 (-1.75%) | 669,850 |
12 Jul 2005 | CNY | 0.9278 | 0.9611 | 0.9056 | 0.9556 | 0.9556 | +0.017 (+1.78%) | 711,158 |
11 Jul 2005 | CNY | 0.9611 | 0.9611 | 0.9222 | 0.9389 | 0.9389 | +0.011 (+1.20%) | 702,199 |
8 Jul 2005 | CNY | 0.9556 | 0.9556 | 0.9111 | 0.9278 | 0.9278 | -0.028 (-2.91%) | 686,320 |
7 Jul 2005 | CNY | 0.9444 | 0.9667 | 0.9222 | 0.9556 | 0.9556 | +0.028 (+3.00%) | 938,538 |
6 Jul 2005 | CNY | 0.9056 | 0.9611 | 0.9056 | 0.9278 | 0.9278 | -0.005 (-0.59%) | 644,778 |
5 Jul 2005 | CNY | 0.9056 | 0.9444 | 0.9056 | 0.9333 | 0.9333 | -0.011 (-1.18%) | 480,754 |
4 Jul 2005 | CNY | 0.9778 | 0.9778 | 0.8889 | 0.9444 | 0.9444 | -0.044 (-4.50%) | 1,307,723 |
1 Jul 2005 | CNY | 1.0167 | 1.0278 | 0.9778 | 0.9889 | 0.9889 | -0.05 (-4.81%) | 1,365,881 |
30 Jun 2005 | CNY | 1.0944 | 1.0944 | 1.0333 | 1.0389 | 1.0389 | -0.056 (-5.07%) | 885,265 |
29 Jun 2005 | CNY | 1.1167 | 1.1167 | 1.0944 | 1.0944 | 1.0944 | -0.044 (-3.91%) | 718,011 |
27 Jun 2005 | CNY | 1.1222 | 1.1389 | 1.1222 | 1.1389 | 1.1389 | +0.022 (+1.99%) | 1,280,541 |
24 Jun 2005 | CNY | 1.1 | 1.1167 | 1.0833 | 1.1167 | 1.1167 | +0.017 (+1.52%) | 600,883 |
23 Jun 2005 | CNY | 1.1111 | 1.1278 | 1.1 | 1.1 | 1.1 | -0.022 (-1.98%) | 549,180 |
22 Jun 2005 | CNY | 1.0833 | 1.1278 | 1.0833 | 1.1222 | 1.1222 | +0.028 (+2.54%) | 1,249,783 |
21 Jun 2005 | CNY | 1.0889 | 1.1056 | 1.0722 | 1.0944 | 1.0944 | 0.0 (0.0%) | 1,018,548 |
20 Jun 2005 | CNY | 1.0611 | 1.0944 | 1.0444 | 1.0944 | 1.0944 | +0.022 (+2.07%) | 1,161,577 |
17 Jun 2005 | CNY | 1.1056 | 1.1056 | 1.0611 | 1.0722 | 1.0722 | -0.022 (-2.03%) | 1,177,200 |
16 Jun 2005 | CNY | 1.1111 | 1.1333 | 1.0778 | 1.0944 | 1.0944 | -0.017 (-1.50%) | 1,170,360 |