Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | CNY | 1.2051 | 1.2692 | 1.1718 | 1.2641 | 1.2641 | +0.056 (+4.67%) | 9,518,566 |
17 Jun 2005 | CNY | 1.2308 | 1.2359 | 1.1846 | 1.2077 | 1.2077 | -0.023 (-1.88%) | 5,559,840 |
16 Jun 2005 | CNY | 1.2256 | 1.2333 | 1.1615 | 1.2308 | 1.2308 | 0.0 (0.0%) | 10,456,266 |
15 Jun 2005 | CNY | 1.218 | 1.2539 | 1.2077 | 1.2308 | 1.2308 | +0.013 (+1.05%) | 9,177,058 |
14 Jun 2005 | CNY | 1.2769 | 1.2923 | 1.2154 | 1.218 | 1.218 | -0.056 (-4.43%) | 8,965,834 |
13 Jun 2005 | CNY | 1.3077 | 1.3077 | 1.2359 | 1.2744 | 1.2744 | -0.046 (-3.49%) | 16,136,398 |
10 Jun 2005 | CNY | 1.3077 | 1.3795 | 1.3077 | 1.3205 | 1.3205 | +0.056 (+4.46%) | 47,549,037 |
9 Jun 2005 | CNY | 1.1897 | 1.2949 | 1.1564 | 1.2641 | 1.2641 | +0.067 (+5.57%) | 27,068,176 |
8 Jun 2005 | CNY | 1.1026 | 1.2051 | 1.1026 | 1.1974 | 1.1974 | +0.085 (+7.60%) | 16,731,542 |
7 Jun 2005 | CNY | 1.118 | 1.141 | 1.1 | 1.1128 | 1.1128 | -0.008 (-0.69%) | 6,240,596 |
6 Jun 2005 | CNY | 1.118 | 1.1231 | 1.0718 | 1.1205 | 1.1205 | +0.008 (+0.69%) | 3,511,852 |
3 Jun 2005 | CNY | 1.0872 | 1.1205 | 1.0795 | 1.1128 | 1.1128 | +0.026 (+2.35%) | 4,438,461 |
2 Jun 2005 | CNY | 1.0769 | 1.1026 | 1.0769 | 1.0872 | 1.0872 | +0.003 (+0.24%) | 3,311,490 |
1 Jun 2005 | CNY | 1.1103 | 1.1128 | 1.0744 | 1.0846 | 1.0846 | -0.033 (-2.99%) | 4,510,116 |
31 May 2005 | CNY | 1.118 | 1.1256 | 1.1051 | 1.118 | 1.118 | +0.005 (+0.47%) | 2,826,918 |
30 May 2005 | CNY | 1.0821 | 1.1205 | 1.0795 | 1.1128 | 1.1128 | +0.013 (+1.16%) | 4,184,739 |
27 May 2005 | CNY | 1.1333 | 1.159 | 1.0949 | 1.1 | 1.1 | -0.038 (-3.38%) | 7,490,472 |
26 May 2005 | CNY | 1.1539 | 1.1769 | 1.1333 | 1.1385 | 1.1385 | -0.033 (-2.84%) | 5,291,933 |
25 May 2005 | CNY | 1.1744 | 1.2 | 1.1615 | 1.1718 | 1.1718 | -0.013 (-1.08%) | 7,271,854 |
24 May 2005 | CNY | 1.141 | 1.1923 | 1.1385 | 1.1846 | 1.1846 | +0.033 (+2.89%) | 8,361,299 |
23 May 2005 | CNY | 1.1615 | 1.1641 | 1.1051 | 1.1513 | 1.1513 | -0.026 (-2.18%) | 6,237,188 |
19 May 2005 | CNY | 1.1923 | 1.2026 | 1.1615 | 1.1769 | 1.1769 | -0.015 (-1.29%) | 8,211,672 |
18 May 2005 | CNY | 1.1564 | 1.1923 | 1.1436 | 1.1923 | 1.1923 | +0.028 (+2.42%) | 8,431,074 |
17 May 2005 | CNY | 1.118 | 1.1744 | 1.1077 | 1.1641 | 1.1641 | +0.041 (+3.65%) | 8,624,565 |
16 May 2005 | CNY | 1.1282 | 1.1282 | 1.0897 | 1.1231 | 1.1231 | -0.013 (-1.13%) | 5,320,485 |
13 May 2005 | CNY | 1.1487 | 1.1718 | 1.1077 | 1.1359 | 1.1359 | -0.021 (-1.77%) | 8,762,991 |
12 May 2005 | CNY | 1.1231 | 1.1795 | 1.1231 | 1.1564 | 1.1564 | +0.021 (+1.80%) | 8,441,616 |
11 May 2005 | CNY | 1.1282 | 1.1641 | 1.1103 | 1.1359 | 1.1359 | 0.0 (0.0%) | 7,774,396 |
10 May 2005 | CNY | 1.0692 | 1.1462 | 1.0641 | 1.1359 | 1.1359 | +0.059 (+5.48%) | 8,415,825 |
9 May 2005 | CNY | 1.1821 | 1.2154 | 1.0744 | 1.0769 | 1.0769 | -0.115 (-9.68%) | 11,772,317 |