Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 1.1667 | 1.1733 | 1.1267 | 1.1633 | 1.1633 | -0.003 (-0.29%) | 1,493,847 |
20 Jul 2005 | CNY | 1.1633 | 1.18 | 1.1433 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 1,076,886 |
19 Jul 2005 | CNY | 1.1333 | 1.1667 | 1.1233 | 1.16 | 1.16 | +0.027 (+2.36%) | 1,253,670 |
18 Jul 2005 | CNY | 1.15 | 1.1667 | 1.13 | 1.1333 | 1.1333 | -0.04 (-3.41%) | 1,759,323 |
15 Jul 2005 | CNY | 1.26 | 1.2767 | 1.1667 | 1.1733 | 1.1733 | -0.083 (-6.64%) | 2,991,300 |
14 Jul 2005 | CNY | 1.25 | 1.29 | 1.25 | 1.2567 | 1.2567 | -0.007 (-0.52%) | 1,887,336 |
13 Jul 2005 | CNY | 1.2667 | 1.2933 | 1.24 | 1.2633 | 1.2633 | -0.037 (-2.82%) | 2,742,504 |
12 Jul 2005 | CNY | 1.2367 | 1.3167 | 1.1933 | 1.3 | 1.3 | 0.0 (0.0%) | 5,560,044 |
11 Jul 2005 | CNY | 1.3667 | 1.3933 | 1.3 | 1.3 | 1.3 | -0.143 (-9.93%) | 6,227,820 |
8 Jul 2005 | CNY | 1.45 | 1.4767 | 1.4167 | 1.4433 | 1.4433 | -0.03 (-2.04%) | 1,608,747 |
7 Jul 2005 | CNY | 1.4567 | 1.49 | 1.43 | 1.4733 | 1.4733 | +0.013 (+0.91%) | 2,469,006 |
6 Jul 2005 | CNY | 1.4833 | 1.5167 | 1.4533 | 1.46 | 1.46 | -0.023 (-1.57%) | 6,399,975 |
5 Jul 2005 | CNY | 1.43 | 1.4833 | 1.3933 | 1.4833 | 1.4833 | +0.03 (+2.06%) | 3,980,007 |
4 Jul 2005 | CNY | 1.4167 | 1.4567 | 1.36 | 1.4533 | 1.4533 | -0.017 (-1.14%) | 4,391,823 |
1 Jul 2005 | CNY | 1.5833 | 1.5833 | 1.47 | 1.47 | 1.47 | -0.163 (-10.00%) | 3,802,857 |
29 Jun 2005 | CNY | 1.62 | 1.66 | 1.62 | 1.6333 | 1.6333 | -0.01 (-0.61%) | 921,342 |
28 Jun 2005 | CNY | 1.65 | 1.65 | 1.6167 | 1.6433 | 1.6433 | -0.023 (-1.40%) | 1,590,690 |
27 Jun 2005 | CNY | 1.6333 | 1.6933 | 1.6333 | 1.6667 | 1.6667 | +0.047 (+2.88%) | 2,482,350 |
24 Jun 2005 | CNY | 1.6167 | 1.6267 | 1.5867 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,222,164 |
23 Jun 2005 | CNY | 1.67 | 1.68 | 1.6033 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,453,637 |
22 Jun 2005 | CNY | 1.6967 | 1.6967 | 1.6367 | 1.67 | 1.67 | -0.023 (-1.38%) | 1,641,135 |
21 Jun 2005 | CNY | 1.66 | 1.73 | 1.65 | 1.6933 | 1.6933 | +0.03 (+1.80%) | 3,251,364 |
20 Jun 2005 | CNY | 1.62 | 1.6667 | 1.5767 | 1.6633 | 1.6633 | +0.04 (+2.46%) | 2,241,936 |
17 Jun 2005 | CNY | 1.65 | 1.65 | 1.6 | 1.6233 | 1.6233 | -0.003 (-0.21%) | 953,970 |
16 Jun 2005 | CNY | 1.6167 | 1.65 | 1.59 | 1.6267 | 1.6267 | +0.01 (+0.62%) | 1,727,961 |
15 Jun 2005 | CNY | 1.67 | 1.6933 | 1.6167 | 1.6167 | 1.6167 | -0.077 (-4.52%) | 1,709,100 |
14 Jun 2005 | CNY | 1.7067 | 1.7467 | 1.6833 | 1.6933 | 1.6933 | +0.01 (+0.59%) | 2,781,213 |
13 Jun 2005 | CNY | 1.7033 | 1.7367 | 1.6433 | 1.6833 | 1.6833 | -0.037 (-2.13%) | 3,150,381 |
10 Jun 2005 | CNY | 1.7667 | 1.7833 | 1.7 | 1.72 | 1.72 | -0.017 (-0.96%) | 3,839,700 |
9 Jun 2005 | CNY | 1.7333 | 1.7867 | 1.7 | 1.7367 | 1.7367 | -0.013 (-0.76%) | 6,826,623 |