Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | CNY | 0.8319 | 0.8458 | 0.7778 | 0.7903 | 0.7903 | -0.057 (-6.72%) | 4,396,255 |
13 Jul 2005 | CNY | 0.8903 | 0.9014 | 0.8458 | 0.8472 | 0.8472 | -0.056 (-6.16%) | 1,982,887 |
12 Jul 2005 | CNY | 0.8708 | 0.9028 | 0.8514 | 0.9028 | 0.9028 | +0.033 (+3.84%) | 1,134,504 |
11 Jul 2005 | CNY | 0.9028 | 0.925 | 0.8681 | 0.8694 | 0.8694 | -0.029 (-3.25%) | 1,027,663 |
8 Jul 2005 | CNY | 0.875 | 0.9028 | 0.8681 | 0.8986 | 0.8986 | +0.025 (+2.86%) | 1,648,800 |
7 Jul 2005 | CNY | 0.8736 | 0.8958 | 0.8681 | 0.8736 | 0.8736 | -0.019 (-2.18%) | 1,621,440 |
6 Jul 2005 | CNY | 0.9097 | 0.9306 | 0.8792 | 0.8931 | 0.8931 | -0.026 (-2.86%) | 1,697,040 |
5 Jul 2005 | CNY | 0.9639 | 0.9639 | 0.9056 | 0.9194 | 0.9194 | -0.051 (-5.29%) | 3,975,415 |
4 Jul 2005 | CNY | 0.9028 | 0.9819 | 0.8403 | 0.9708 | 0.9708 | +0.053 (+5.74%) | 4,401,475 |
1 Jul 2005 | CNY | 0.9333 | 0.9333 | 0.8958 | 0.9181 | 0.9181 | -0.015 (-1.63%) | 3,404,390 |
30 Jun 2005 | CNY | 0.9611 | 0.9653 | 0.925 | 0.9333 | 0.9333 | -0.031 (-3.17%) | 4,615,063 |
29 Jun 2005 | CNY | 0.9278 | 0.9694 | 0.9097 | 0.9639 | 0.9639 | +0.028 (+2.97%) | 5,345,863 |
28 Jun 2005 | CNY | 0.8972 | 0.9847 | 0.8722 | 0.9361 | 0.9361 | +0.036 (+4.01%) | 8,261,373 |
27 Jun 2005 | CNY | 0.8472 | 0.9097 | 0.8444 | 0.9 | 0.9 | +0.044 (+5.19%) | 4,619,930 |
24 Jun 2005 | CNY | 0.8681 | 0.8681 | 0.8278 | 0.8556 | 0.8556 | -0.011 (-1.28%) | 1,567,015 |
23 Jun 2005 | CNY | 0.8542 | 0.9097 | 0.8542 | 0.8667 | 0.8667 | +0.013 (+1.46%) | 4,513,932 |
22 Jun 2005 | CNY | 0.8569 | 0.8681 | 0.8347 | 0.8542 | 0.8542 | -0.003 (-0.32%) | 412,624 |
21 Jun 2005 | CNY | 0.8542 | 0.8708 | 0.8306 | 0.8569 | 0.8569 | 0.0 (0.0%) | 1,524,772 |
20 Jun 2005 | CNY | 0.7944 | 0.8597 | 0.7847 | 0.8569 | 0.8569 | +0.062 (+7.87%) | 1,467,900 |
17 Jun 2005 | CNY | 0.7986 | 0.8097 | 0.775 | 0.7944 | 0.7944 | -0.004 (-0.53%) | 839,520 |
16 Jun 2005 | CNY | 0.7972 | 0.8056 | 0.7667 | 0.7986 | 0.7986 | 0.0 (0.0%) | 1,676,498 |
15 Jun 2005 | CNY | 0.8375 | 0.8444 | 0.7875 | 0.7986 | 0.7986 | -0.049 (-5.74%) | 1,471,320 |
14 Jun 2005 | CNY | 0.8486 | 0.8819 | 0.8444 | 0.8472 | 0.8472 | -0.006 (-0.66%) | 1,291,917 |
13 Jun 2005 | CNY | 0.8486 | 0.8583 | 0.8375 | 0.8528 | 0.8528 | +0.004 (+0.49%) | 1,677,513 |
10 Jun 2005 | CNY | 0.8625 | 0.8833 | 0.8472 | 0.8486 | 0.8486 | -0.035 (-3.93%) | 1,943,352 |
9 Jun 2005 | CNY | 0.8514 | 0.9111 | 0.8514 | 0.8833 | 0.8833 | -0.022 (-2.46%) | 3,847,939 |
8 Jun 2005 | CNY | 0.8278 | 0.9139 | 0.8194 | 0.9056 | 0.9056 | +0.072 (+8.68%) | 5,585,212 |
7 Jun 2005 | CNY | 0.7903 | 0.8542 | 0.7653 | 0.8333 | 0.8333 | +0.057 (+7.33%) | 5,146,120 |
6 Jun 2005 | CNY | 0.7639 | 0.7806 | 0.7611 | 0.7764 | 0.7764 | +0.006 (+0.73%) | 581,760 |
3 Jun 2005 | CNY | 0.775 | 0.7833 | 0.7694 | 0.7708 | 0.7708 | -0.003 (-0.36%) | 279,360 |