Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 3.5059 | 3.5602 | 3.4517 | 3.4862 | 3.4862 | -0.044 (-1.26%) | 1,415,280 |
7 Jul 2005 | CNY | 3.5207 | 3.5454 | 3.4714 | 3.5306 | 3.5306 | -0.005 (-0.14%) | 1,608,569 |
6 Jul 2005 | CNY | 3.432 | 3.5897 | 3.4024 | 3.5355 | 3.5355 | +0.035 (+0.99%) | 6,532,287 |
5 Jul 2005 | CNY | 3.8905 | 3.93 | 3.501 | 3.501 | 3.501 | -0.39 (-10.01%) | 12,566,382 |
4 Jul 2005 | CNY | 3.7377 | 3.8955 | 3.6736 | 3.8905 | 3.8905 | +0.153 (+4.09%) | 4,675,018 |
1 Jul 2005 | CNY | 3.7426 | 3.8166 | 3.6539 | 3.7377 | 3.7377 | -0.005 (-0.13%) | 3,685,691 |
30 Jun 2005 | CNY | 3.787 | 3.8215 | 3.6982 | 3.7426 | 3.7426 | -0.069 (-1.81%) | 4,054,766 |
29 Jun 2005 | CNY | 3.856 | 3.8955 | 3.7722 | 3.8116 | 3.8116 | -0.044 (-1.15%) | 2,836,764 |
28 Jun 2005 | CNY | 3.8462 | 3.9201 | 3.7919 | 3.856 | 3.856 | +0.005 (+0.13%) | 7,066,324 |
27 Jun 2005 | CNY | 3.6884 | 3.9546 | 3.6539 | 3.8511 | 3.8511 | +0.212 (+5.83%) | 10,120,969 |
24 Jun 2005 | CNY | 3.5207 | 3.6489 | 3.5207 | 3.6391 | 3.6391 | +0.104 (+2.93%) | 2,546,494 |
23 Jun 2005 | CNY | 3.5602 | 3.5848 | 3.5207 | 3.5355 | 3.5355 | -0.054 (-1.51%) | 1,356,123 |
22 Jun 2005 | CNY | 3.6193 | 3.6243 | 3.5404 | 3.5897 | 3.5897 | -0.054 (-1.49%) | 2,180,114 |
21 Jun 2005 | CNY | 3.6933 | 3.6933 | 3.5897 | 3.644 | 3.644 | -0.044 (-1.20%) | 3,894,974 |
20 Jun 2005 | CNY | 3.575 | 3.6884 | 3.432 | 3.6884 | 3.6884 | +0.128 (+3.60%) | 7,378,342 |
17 Jun 2005 | CNY | 3.6391 | 3.6391 | 3.5207 | 3.5602 | 3.5602 | -0.039 (-1.09%) | 2,085,503 |
16 Jun 2005 | CNY | 3.4961 | 3.6045 | 3.4665 | 3.5996 | 3.5996 | +0.113 (+3.25%) | 3,753,454 |
15 Jun 2005 | CNY | 3.4714 | 3.4961 | 3.3974 | 3.4862 | 3.4862 | +0.015 (+0.43%) | 1,768,663 |
14 Jun 2005 | CNY | 3.5602 | 3.6243 | 3.4517 | 3.4714 | 3.4714 | -0.089 (-2.49%) | 2,980,158 |
13 Jun 2005 | CNY | 3.5256 | 3.5848 | 3.4813 | 3.5602 | 3.5602 | +0.02 (+0.56%) | 2,477,423 |
10 Jun 2005 | CNY | 3.6243 | 3.6489 | 3.4665 | 3.5404 | 3.5404 | -0.059 (-1.64%) | 4,162,784 |
9 Jun 2005 | CNY | 3.5503 | 3.6292 | 3.5207 | 3.5996 | 3.5996 | +0.025 (+0.69%) | 7,049,216 |
8 Jun 2005 | CNY | 3.2544 | 3.5897 | 3.2544 | 3.575 | 3.575 | +0.296 (+9.02%) | 7,489,371 |
7 Jun 2005 | CNY | 3.1558 | 3.3679 | 3.1558 | 3.2791 | 3.2791 | +0.133 (+4.23%) | 2,058,280 |
6 Jun 2005 | CNY | 3.0819 | 3.1558 | 3.0572 | 3.146 | 3.146 | +0.035 (+1.11%) | 1,034,158 |
3 Jun 2005 | CNY | 3.1065 | 3.1558 | 3.0671 | 3.1114 | 3.1114 | -0.064 (-2.02%) | 643,074 |
2 Jun 2005 | CNY | 3.1213 | 3.2002 | 3.0473 | 3.1755 | 3.1755 | +0.059 (+1.90%) | 936,631 |
1 Jun 2005 | CNY | 3.1755 | 3.1805 | 3.0819 | 3.1164 | 3.1164 | -0.054 (-1.71%) | 597,452 |
31 May 2005 | CNY | 3.1608 | 3.2051 | 3.1558 | 3.1706 | 3.1706 | +0.025 (+0.78%) | 850,137 |
30 May 2005 | CNY | 3.146 | 3.1558 | 3.0917 | 3.146 | 3.146 | -0.005 (-0.16%) | 878,306 |