Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | CNY | 1.3368 | 1.3403 | 1.3125 | 1.3125 | 1.3125 | -0.014 (-1.05%) | 278,208 |
4 Jul 2005 | CNY | 1.3924 | 1.3993 | 1.2951 | 1.3264 | 1.3264 | -0.08 (-5.68%) | 827,421 |
1 Jul 2005 | CNY | 1.4618 | 1.4653 | 1.3924 | 1.4063 | 1.4063 | -0.049 (-3.34%) | 830,070 |
30 Jun 2005 | CNY | 1.4653 | 1.4792 | 1.441 | 1.4549 | 1.4549 | -0.003 (-0.23%) | 958,752 |
29 Jun 2005 | CNY | 1.4618 | 1.4618 | 1.4444 | 1.4583 | 1.4583 | 0.0 (0.0%) | 387,907 |
28 Jun 2005 | CNY | 1.4792 | 1.4792 | 1.4514 | 1.4583 | 1.4583 | -0.031 (-2.10%) | 313,496 |
27 Jun 2005 | CNY | 1.4722 | 1.5035 | 1.4722 | 1.4896 | 1.4896 | +0.021 (+1.42%) | 1,213,551 |
24 Jun 2005 | CNY | 1.4653 | 1.4722 | 1.4514 | 1.4688 | 1.4688 | -0.007 (-0.47%) | 255,312 |
23 Jun 2005 | CNY | 1.4514 | 1.4792 | 1.4444 | 1.4757 | 1.4757 | +0.024 (+1.67%) | 830,583 |
22 Jun 2005 | CNY | 1.4514 | 1.4549 | 1.4375 | 1.4514 | 1.4514 | 0.0 (0.0%) | 451,316 |
21 Jun 2005 | CNY | 1.4826 | 1.4826 | 1.4514 | 1.4514 | 1.4514 | -0.024 (-1.65%) | 315,207 |
20 Jun 2005 | CNY | 1.4444 | 1.4792 | 1.4201 | 1.4757 | 1.4757 | +0.038 (+2.66%) | 1,058,345 |
17 Jun 2005 | CNY | 1.4583 | 1.4653 | 1.434 | 1.4375 | 1.4375 | -0.017 (-1.20%) | 435,168 |
16 Jun 2005 | CNY | 1.4653 | 1.4653 | 1.4306 | 1.4549 | 1.4549 | +0.011 (+0.73%) | 435,888 |
15 Jun 2005 | CNY | 1.4722 | 1.4931 | 1.441 | 1.4444 | 1.4444 | -0.035 (-2.35%) | 666,288 |
14 Jun 2005 | CNY | 1.4965 | 1.5174 | 1.4792 | 1.4792 | 1.4792 | -0.014 (-0.93%) | 581,474 |
13 Jun 2005 | CNY | 1.5139 | 1.5139 | 1.4722 | 1.4931 | 1.4931 | 0.0 (0.0%) | 574,560 |
10 Jun 2005 | CNY | 1.5208 | 1.5208 | 1.4792 | 1.4931 | 1.4931 | -0.028 (-1.82%) | 1,197,835 |
9 Jun 2005 | CNY | 1.5382 | 1.5486 | 1.4826 | 1.5208 | 1.5208 | -0.028 (-1.80%) | 2,408,745 |
8 Jun 2005 | CNY | 1.434 | 1.5521 | 1.434 | 1.5486 | 1.5486 | +0.115 (+7.99%) | 2,904,367 |
7 Jun 2005 | CNY | 1.4722 | 1.4722 | 1.4097 | 1.434 | 1.434 | -0.007 (-0.49%) | 713,496 |
6 Jun 2005 | CNY | 1.4132 | 1.4583 | 1.4063 | 1.441 | 1.441 | +0.021 (+1.47%) | 759,942 |
3 Jun 2005 | CNY | 1.434 | 1.4444 | 1.4167 | 1.4201 | 1.4201 | -0.004 (-0.25%) | 353,675 |
2 Jun 2005 | CNY | 1.4236 | 1.4479 | 1.4167 | 1.4236 | 1.4236 | -0.01 (-0.73%) | 340,704 |
1 Jun 2005 | CNY | 1.434 | 1.4514 | 1.4306 | 1.434 | 1.434 | -0.021 (-1.44%) | 255,456 |
31 May 2005 | CNY | 1.4722 | 1.4722 | 1.4444 | 1.4549 | 1.4549 | -0.003 (-0.23%) | 254,880 |
30 May 2005 | CNY | 1.4236 | 1.4618 | 1.4132 | 1.4583 | 1.4583 | +0.021 (+1.45%) | 297,504 |
27 May 2005 | CNY | 1.4479 | 1.4549 | 1.4306 | 1.4375 | 1.4375 | -0.007 (-0.48%) | 389,376 |
26 May 2005 | CNY | 1.4375 | 1.4653 | 1.4375 | 1.4444 | 1.4444 | -0.007 (-0.48%) | 270,720 |
25 May 2005 | CNY | 1.4757 | 1.4861 | 1.4514 | 1.4514 | 1.4514 | -0.028 (-1.88%) | 729,216 |