Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | CNY | 1.9149 | 1.9457 | 1.8842 | 1.9226 | 1.9226 | +0.023 (+1.22%) | 2,121,009 |
24 Jun 2005 | CNY | 1.8765 | 1.8995 | 1.8226 | 1.8995 | 1.8995 | +0.008 (+0.41%) | 1,229,173 |
23 Jun 2005 | CNY | 1.9072 | 1.9072 | 1.8765 | 1.8918 | 1.8918 | -0.008 (-0.41%) | 816,518 |
22 Jun 2005 | CNY | 1.9226 | 1.9534 | 1.8765 | 1.8995 | 1.8995 | -0.023 (-1.20%) | 1,286,732 |
21 Jun 2005 | CNY | 1.9457 | 1.9687 | 1.8995 | 1.9226 | 1.9226 | +0.008 (+0.40%) | 3,889,758 |
20 Jun 2005 | CNY | 1.838 | 1.9303 | 1.7996 | 1.9149 | 1.9149 | +0.069 (+3.75%) | 4,090,133 |
17 Jun 2005 | CNY | 1.7919 | 1.8611 | 1.7227 | 1.8457 | 1.8457 | +0.023 (+1.27%) | 4,255,255 |
16 Jun 2005 | CNY | 1.938 | 1.9764 | 1.7688 | 1.8226 | 1.8226 | -0.139 (-7.06%) | 6,360,127 |
15 Jun 2005 | CNY | 2.0918 | 2.0995 | 1.9534 | 1.9611 | 1.9611 | -0.131 (-6.25%) | 2,356,999 |
14 Jun 2005 | CNY | 2.0456 | 2.1302 | 2.038 | 2.0918 | 2.0918 | +0.046 (+2.26%) | 4,132,376 |
13 Jun 2005 | CNY | 2.0072 | 2.0764 | 1.9687 | 2.0456 | 2.0456 | +0.031 (+1.52%) | 3,648,303 |
10 Jun 2005 | CNY | 1.9303 | 2.1072 | 1.9303 | 2.0149 | 2.0149 | -0.131 (-6.09%) | 6,302,723 |
9 Jun 2005 | CNY | 2.1456 | 2.1841 | 2.0764 | 2.1456 | 2.1456 | +0.015 (+0.72%) | 3,522,370 |
8 Jun 2005 | CNY | 2.0149 | 2.1456 | 2.0072 | 2.1302 | 2.1302 | +0.131 (+6.54%) | 3,741,059 |
7 Jun 2005 | CNY | 1.9995 | 2.038 | 1.9764 | 1.9995 | 1.9995 | -0.008 (-0.38%) | 1,489,887 |
6 Jun 2005 | CNY | 1.9534 | 2.0072 | 1.938 | 2.0072 | 2.0072 | +0.023 (+1.16%) | 1,021,993 |
3 Jun 2005 | CNY | 1.9841 | 2.0303 | 1.938 | 1.9841 | 1.9841 | -0.008 (-0.39%) | 1,010,940 |
2 Jun 2005 | CNY | 1.9841 | 2.0149 | 1.9457 | 1.9918 | 1.9918 | -0.008 (-0.39%) | 1,009,564 |
1 Jun 2005 | CNY | 2.0072 | 2.0764 | 1.9687 | 1.9995 | 1.9995 | -0.038 (-1.89%) | 817,027 |
31 May 2005 | CNY | 2.0841 | 2.0841 | 1.9764 | 2.038 | 2.038 | +0.031 (+1.53%) | 1,375,001 |
30 May 2005 | CNY | 1.9841 | 2.038 | 1.9534 | 2.0072 | 2.0072 | +0.015 (+0.77%) | 1,059,919 |
27 May 2005 | CNY | 1.9995 | 2.061 | 1.9764 | 1.9918 | 1.9918 | 0.0 (0.0%) | 898,779 |
26 May 2005 | CNY | 2.038 | 2.0533 | 1.9687 | 1.9918 | 1.9918 | -0.061 (-3.00%) | 1,612,915 |
25 May 2005 | CNY | 2.0841 | 2.1226 | 2.0456 | 2.0533 | 2.0533 | +0.008 (+0.38%) | 4,103,535 |
24 May 2005 | CNY | 1.9764 | 2.0918 | 1.9303 | 2.0456 | 2.0456 | +0.069 (+3.50%) | 2,387,207 |
23 May 2005 | CNY | 2.0764 | 2.1149 | 1.9457 | 1.9764 | 1.9764 | -0.069 (-3.38%) | 1,676,767 |
20 May 2005 | CNY | 2.0072 | 2.0918 | 2.0072 | 2.0456 | 2.0456 | +0.023 (+1.14%) | 1,811,313 |
19 May 2005 | CNY | 2.0149 | 2.0456 | 1.9918 | 2.0226 | 2.0226 | +0.008 (+0.38%) | 975,786 |
18 May 2005 | CNY | 1.9841 | 2.0226 | 1.9457 | 2.0149 | 2.0149 | +0.038 (+1.95%) | 1,345,430 |
17 May 2005 | CNY | 1.9303 | 1.9995 | 1.9226 | 1.9764 | 1.9764 | +0.046 (+2.39%) | 1,347,919 |