Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | CNY | 3.874 | 3.8884 | 3.6975 | 3.8073 | 3.8073 | -0.105 (-2.68%) | 1,352,754 |
12 Jul 2005 | CNY | 3.9122 | 3.9361 | 3.6784 | 3.9122 | 3.9122 | +0.052 (+1.36%) | 3,280,663 |
11 Jul 2005 | CNY | 3.8884 | 4.1508 | 3.8407 | 3.8597 | 3.8597 | -0.005 (-0.12%) | 4,784,382 |
8 Jul 2005 | CNY | 4.1221 | 4.1508 | 3.8216 | 3.8645 | 3.8645 | -0.258 (-6.25%) | 893,734 |
7 Jul 2005 | CNY | 4.0601 | 4.1508 | 4.0172 | 4.1221 | 4.1221 | +0.005 (+0.11%) | 513,048 |
6 Jul 2005 | CNY | 4.0744 | 4.1508 | 4.0744 | 4.1174 | 4.1174 | -0.052 (-1.26%) | 890,475 |
5 Jul 2005 | CNY | 4.1508 | 4.1794 | 4.0983 | 4.1699 | 4.1699 | +0.019 (+0.46%) | 1,119,892 |
4 Jul 2005 | CNY | 4.1985 | 4.1985 | 4.0649 | 4.1508 | 4.1508 | -0.048 (-1.14%) | 895,342 |
1 Jul 2005 | CNY | 4.1508 | 4.2223 | 4.1031 | 4.1985 | 4.1985 | +0.01 (+0.23%) | 1,327,115 |
30 Jun 2005 | CNY | 4.1746 | 4.2271 | 4.0553 | 4.1889 | 4.1889 | -0.01 (-0.23%) | 1,372,649 |
29 Jun 2005 | CNY | 4.1412 | 4.1985 | 4.1269 | 4.1985 | 4.1985 | +0.048 (+1.15%) | 135,862 |
28 Jun 2005 | CNY | 4.2366 | 4.2366 | 4.1508 | 4.1508 | 4.1508 | -0.105 (-2.46%) | 252,085 |
27 Jun 2005 | CNY | 4.2462 | 4.2987 | 4.2462 | 4.2557 | 4.2557 | +0.043 (+1.02%) | 971,621 |
24 Jun 2005 | CNY | 4.1508 | 4.2462 | 4.1412 | 4.2128 | 4.2128 | +0.072 (+1.73%) | 748,492 |
23 Jun 2005 | CNY | 4.1508 | 4.1889 | 4.1174 | 4.1412 | 4.1412 | -0.01 (-0.23%) | 282,285 |
22 Jun 2005 | CNY | 4.1031 | 4.1985 | 4.1031 | 4.1508 | 4.1508 | +0.024 (+0.58%) | 940,894 |
21 Jun 2005 | CNY | 4.1317 | 4.1508 | 4.0744 | 4.1269 | 4.1269 | -0.057 (-1.37%) | 1,313,123 |
20 Jun 2005 | CNY | 3.9838 | 4.1985 | 3.8407 | 4.1842 | 4.1842 | +0.215 (+5.41%) | 1,856,884 |
17 Jun 2005 | CNY | 3.8597 | 3.9933 | 3.7929 | 3.9695 | 3.9695 | +0.062 (+1.59%) | 726,228 |
16 Jun 2005 | CNY | 3.8597 | 3.9122 | 3.8168 | 3.9074 | 3.9074 | +0.048 (+1.24%) | 773,214 |
15 Jun 2005 | CNY | 3.9027 | 3.9074 | 3.7548 | 3.8597 | 3.8597 | -0.043 (-1.10%) | 1,068,626 |
14 Jun 2005 | CNY | 3.855 | 3.9074 | 3.8359 | 3.9027 | 3.9027 | +0.062 (+1.61%) | 768,280 |
13 Jun 2005 | CNY | 3.7214 | 3.8931 | 3.7214 | 3.8407 | 3.8407 | +0.043 (+1.13%) | 501,774 |
10 Jun 2005 | CNY | 3.9599 | 3.9599 | 3.7452 | 3.7977 | 3.7977 | -0.181 (-4.56%) | 2,220,712 |
9 Jun 2005 | CNY | 4.0076 | 4.0649 | 3.9218 | 3.979 | 3.979 | -0.029 (-0.71%) | 4,521,881 |
8 Jun 2005 | CNY | 3.7595 | 4.0506 | 3.7595 | 4.0076 | 4.0076 | +0.238 (+6.33%) | 5,840,242 |
7 Jun 2005 | CNY | 3.8168 | 4.0076 | 3.7214 | 3.7691 | 3.7691 | -0.105 (-2.71%) | 840,787 |
6 Jun 2005 | CNY | 3.6975 | 3.9361 | 3.5782 | 3.874 | 3.874 | +0.11 (+2.91%) | 600,560 |
3 Jun 2005 | CNY | 3.626 | 3.8073 | 3.6164 | 3.7643 | 3.7643 | +0.081 (+2.20%) | 373,989 |
2 Jun 2005 | CNY | 3.6689 | 3.7691 | 3.6212 | 3.6832 | 3.6832 | -0.11 (-2.89%) | 939,544 |