Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | CNY | 1.8384 | 1.8939 | 1.8182 | 1.8939 | 1.8939 | +0.045 (+2.46%) | 1,736,416 |
26 Jul 2005 | CNY | 1.7727 | 1.8636 | 1.7727 | 1.8485 | 1.8485 | +0.056 (+3.10%) | 1,217,559 |
25 Jul 2005 | CNY | 1.798 | 1.798 | 1.7626 | 1.7929 | 1.7929 | -0.01 (-0.56%) | 745,460 |
22 Jul 2005 | CNY | 1.7424 | 1.8283 | 1.7323 | 1.803 | 1.803 | +0.061 (+3.48%) | 2,150,844 |
21 Jul 2005 | CNY | 1.7576 | 1.7626 | 1.702 | 1.7424 | 1.7424 | -0.015 (-0.86%) | 924,836 |
20 Jul 2005 | CNY | 1.7424 | 1.7727 | 1.7071 | 1.7576 | 1.7576 | +0.015 (+0.87%) | 458,766 |
19 Jul 2005 | CNY | 1.7273 | 1.7879 | 1.697 | 1.7424 | 1.7424 | +0.025 (+1.47%) | 423,525 |
18 Jul 2005 | CNY | 1.8182 | 1.8434 | 1.6717 | 1.7172 | 1.7172 | -0.131 (-7.10%) | 1,011,405 |
15 Jul 2005 | CNY | 1.8687 | 1.904 | 1.8434 | 1.8485 | 1.8485 | -0.01 (-0.54%) | 767,844 |
14 Jul 2005 | CNY | 1.8737 | 1.9192 | 1.8535 | 1.8586 | 1.8586 | -0.015 (-0.81%) | 874,676 |
13 Jul 2005 | CNY | 1.8434 | 1.9192 | 1.8434 | 1.8737 | 1.8737 | -0.051 (-2.62%) | 1,365,604 |
12 Jul 2005 | CNY | 1.8434 | 1.9293 | 1.8182 | 1.9242 | 1.9242 | +0.091 (+4.96%) | 1,817,289 |
11 Jul 2005 | CNY | 1.9394 | 1.9444 | 1.8283 | 1.8333 | 1.8333 | -0.071 (-3.71%) | 752,227 |
8 Jul 2005 | CNY | 1.9697 | 1.9697 | 1.899 | 1.904 | 1.904 | -0.086 (-4.32%) | 782,197 |
7 Jul 2005 | CNY | 1.9495 | 2 | 1.9343 | 1.9899 | 1.9899 | +0.04 (+2.07%) | 760,915 |
6 Jul 2005 | CNY | 1.9546 | 1.9798 | 1.9343 | 1.9495 | 1.9495 | +0.01 (+0.52%) | 516,681 |
5 Jul 2005 | CNY | 1.995 | 1.995 | 1.9242 | 1.9394 | 1.9394 | -0.056 (-2.79%) | 810,511 |
4 Jul 2005 | CNY | 2.1061 | 2.1263 | 1.9293 | 1.995 | 1.995 | -0.141 (-6.62%) | 1,477,014 |
1 Jul 2005 | CNY | 2.2121 | 2.2121 | 2.1212 | 2.1364 | 2.1364 | -0.081 (-3.64%) | 838,951 |
30 Jun 2005 | CNY | 2.2677 | 2.2727 | 2.2121 | 2.2172 | 2.2172 | -0.061 (-2.66%) | 620,928 |
29 Jun 2005 | CNY | 2.3182 | 2.3182 | 2.2727 | 2.2778 | 2.2778 | -0.03 (-1.31%) | 479,259 |
28 Jun 2005 | CNY | 2.3636 | 2.3636 | 2.2879 | 2.3081 | 2.3081 | -0.071 (-2.97%) | 702,056 |
27 Jun 2005 | CNY | 2.3333 | 2.3889 | 2.3333 | 2.3788 | 2.3788 | +0.056 (+2.39%) | 2,492,798 |
24 Jun 2005 | CNY | 2.2879 | 2.3232 | 2.2677 | 2.3232 | 2.3232 | +0.025 (+1.10%) | 520,264 |
23 Jun 2005 | CNY | 2.303 | 2.3232 | 2.2727 | 2.298 | 2.298 | -0.005 (-0.22%) | 447,050 |
22 Jun 2005 | CNY | 2.3232 | 2.3232 | 2.2727 | 2.303 | 2.303 | -0.025 (-1.09%) | 679,187 |
21 Jun 2005 | CNY | 2.3232 | 2.3636 | 2.303 | 2.3283 | 2.3283 | -0.005 (-0.21%) | 918,630 |
20 Jun 2005 | CNY | 2.2626 | 2.3384 | 2.2323 | 2.3333 | 2.3333 | +0.066 (+2.89%) | 1,237,296 |
17 Jun 2005 | CNY | 2.2778 | 2.3182 | 2.2525 | 2.2677 | 2.2677 | -0.025 (-1.10%) | 971,982 |
16 Jun 2005 | CNY | 2.2273 | 2.298 | 2.1818 | 2.2929 | 2.2929 | +0.071 (+3.18%) | 1,432,625 |