Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 1.8766 | 1.8893 | 1.8257 | 1.883 | 1.883 | -0.025 (-1.33%) | 673,032 |
7 Jul 2005 | CNY | 1.9084 | 1.9402 | 1.902 | 1.9084 | 1.9084 | 0.0 (0.0%) | 325,944 |
6 Jul 2005 | CNY | 1.902 | 1.9275 | 1.8766 | 1.9084 | 1.9084 | +0.032 (+1.69%) | 394,903 |
5 Jul 2005 | CNY | 1.8639 | 1.8957 | 1.8384 | 1.8766 | 1.8766 | +0.013 (+0.68%) | 284,469 |
4 Jul 2005 | CNY | 1.9084 | 1.9084 | 1.8321 | 1.8639 | 1.8639 | -0.057 (-2.98%) | 521,501 |
1 Jul 2005 | CNY | 2.0229 | 2.0229 | 1.9084 | 1.9211 | 1.9211 | -0.095 (-4.73%) | 726,506 |
30 Jun 2005 | CNY | 2.112 | 2.1183 | 2.0165 | 2.0165 | 2.0165 | -0.102 (-4.81%) | 762,185 |
29 Jun 2005 | CNY | 2.1247 | 2.1565 | 2.112 | 2.1183 | 2.1183 | -0.025 (-1.19%) | 305,579 |
28 Jun 2005 | CNY | 2.1756 | 2.1756 | 2.1374 | 2.1438 | 2.1438 | -0.057 (-2.60%) | 472,071 |
27 Jun 2005 | CNY | 2.2137 | 2.2265 | 2.1756 | 2.201 | 2.201 | +0.044 (+2.06%) | 1,806,680 |
24 Jun 2005 | CNY | 2.1501 | 2.1565 | 2.1056 | 2.1565 | 2.1565 | 0.0 (0.0%) | 419,640 |
23 Jun 2005 | CNY | 2.1692 | 2.1883 | 2.131 | 2.1565 | 2.1565 | -0.013 (-0.59%) | 859,580 |
22 Jun 2005 | CNY | 2.131 | 2.1692 | 2.112 | 2.1692 | 2.1692 | +0.032 (+1.49%) | 660,996 |
21 Jun 2005 | CNY | 2.131 | 2.1692 | 2.131 | 2.1374 | 2.1374 | -0.025 (-1.18%) | 584,820 |
20 Jun 2005 | CNY | 2.0865 | 2.1629 | 2.0102 | 2.1629 | 2.1629 | +0.064 (+3.03%) | 787,474 |
17 Jun 2005 | CNY | 2.1247 | 2.1247 | 2.0547 | 2.0992 | 2.0992 | +0.013 (+0.61%) | 299,989 |
16 Jun 2005 | CNY | 2.1183 | 2.1183 | 2.042 | 2.0865 | 2.0865 | +0.006 (+0.30%) | 367,003 |
15 Jun 2005 | CNY | 2.1374 | 2.1501 | 2.0802 | 2.0802 | 2.0802 | -0.07 (-3.25%) | 680,979 |
14 Jun 2005 | CNY | 2.2392 | 2.2519 | 2.1438 | 2.1501 | 2.1501 | -0.07 (-3.15%) | 566,075 |
13 Jun 2005 | CNY | 2.2074 | 2.2392 | 2.1756 | 2.2201 | 2.2201 | +0.013 (+0.58%) | 513,941 |
10 Jun 2005 | CNY | 2.2265 | 2.3092 | 2.201 | 2.2074 | 2.2074 | -0.013 (-0.57%) | 1,412,026 |
9 Jun 2005 | CNY | 2.2265 | 2.271 | 2.1756 | 2.2201 | 2.2201 | -0.038 (-1.69%) | 1,621,208 |
8 Jun 2005 | CNY | 2.131 | 2.2774 | 2.0992 | 2.2583 | 2.2583 | +0.153 (+7.25%) | 1,860,627 |
7 Jun 2005 | CNY | 2.0992 | 2.1501 | 2.0865 | 2.1056 | 2.1056 | +0.013 (+0.61%) | 645,290 |
6 Jun 2005 | CNY | 2.0547 | 2.1056 | 2.0229 | 2.0929 | 2.0929 | +0.013 (+0.61%) | 488,006 |
3 Jun 2005 | CNY | 2.1438 | 2.1501 | 2.0802 | 2.0802 | 2.0802 | -0.064 (-2.97%) | 456,884 |
2 Jun 2005 | CNY | 2.0865 | 2.1501 | 2.0547 | 2.1438 | 2.1438 | +0.045 (+2.12%) | 1,339,669 |
1 Jun 2005 | CNY | 2.112 | 2.1183 | 2.0547 | 2.0992 | 2.0992 | +0.013 (+0.61%) | 343,309 |
31 May 2005 | CNY | 2.1183 | 2.1183 | 2.0674 | 2.0865 | 2.0865 | -0.013 (-0.60%) | 234,951 |
30 May 2005 | CNY | 2.0229 | 2.1183 | 2.0229 | 2.0992 | 2.0992 | +0.044 (+2.17%) | 334,362 |