Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | CNY | 1.5029 | 1.5313 | 1.4708 | 1.4922 | 1.4922 | -0.05 (-3.23%) | 652,817 |
4 Jul 2005 | CNY | 1.5812 | 1.5812 | 1.453 | 1.542 | 1.542 | -0.046 (-2.92%) | 2,062,206 |
1 Jul 2005 | CNY | 1.7058 | 1.7165 | 1.5883 | 1.5883 | 1.5883 | -0.125 (-7.28%) | 1,729,728 |
30 Jun 2005 | CNY | 1.7913 | 1.7913 | 1.713 | 1.713 | 1.713 | -0.078 (-4.37%) | 1,540,578 |
29 Jun 2005 | CNY | 1.7878 | 1.8234 | 1.7878 | 1.7913 | 1.7913 | 0.0 (0.0%) | 1,090,621 |
28 Jun 2005 | CNY | 1.8519 | 1.8519 | 1.7878 | 1.7913 | 1.7913 | -0.061 (-3.27%) | 1,407,776 |
27 Jun 2005 | CNY | 1.7913 | 1.8697 | 1.7913 | 1.8519 | 1.8519 | +0.061 (+3.38%) | 1,887,484 |
24 Jun 2005 | CNY | 1.7628 | 1.7949 | 1.745 | 1.7913 | 1.7913 | -0.025 (-1.37%) | 698,930 |
22 Jun 2005 | CNY | 1.802 | 1.8305 | 1.7806 | 1.8162 | 1.8162 | -0.004 (-0.20%) | 1,011,087 |
21 Jun 2005 | CNY | 1.8483 | 1.8625 | 1.8091 | 1.8198 | 1.8198 | -0.032 (-1.73%) | 1,181,845 |
20 Jun 2005 | CNY | 1.802 | 1.859 | 1.7557 | 1.8519 | 1.8519 | +0.05 (+2.77%) | 1,577,495 |
17 Jun 2005 | CNY | 1.8341 | 1.8447 | 1.7806 | 1.802 | 1.802 | -0.032 (-1.75%) | 1,479,830 |
16 Jun 2005 | CNY | 1.8198 | 1.8519 | 1.7557 | 1.8341 | 1.8341 | -0.011 (-0.57%) | 2,444,608 |
15 Jun 2005 | CNY | 1.9088 | 1.9088 | 1.8305 | 1.8447 | 1.8447 | -0.068 (-3.54%) | 3,010,723 |
14 Jun 2005 | CNY | 1.8519 | 1.9444 | 1.8305 | 1.9124 | 1.9124 | +0.064 (+3.47%) | 6,407,693 |
13 Jun 2005 | CNY | 1.8483 | 1.8661 | 1.8091 | 1.8483 | 1.8483 | -0.007 (-0.38%) | 1,586,382 |
10 Jun 2005 | CNY | 1.9053 | 1.916 | 1.8376 | 1.8554 | 1.8554 | -0.053 (-2.80%) | 2,179,409 |
9 Jun 2005 | CNY | 1.9231 | 1.9338 | 1.8519 | 1.9088 | 1.9088 | +0.007 (+0.37%) | 4,107,421 |
8 Jun 2005 | CNY | 1.7735 | 1.9195 | 1.7735 | 1.9017 | 1.9017 | +0.128 (+7.23%) | 4,021,339 |
7 Jun 2005 | CNY | 1.7557 | 1.8269 | 1.7486 | 1.7735 | 1.7735 | +0.025 (+1.42%) | 1,806,616 |
6 Jun 2005 | CNY | 1.7308 | 1.7557 | 1.6916 | 1.7486 | 1.7486 | +0.018 (+1.03%) | 801,240 |
3 Jun 2005 | CNY | 1.7272 | 1.7628 | 1.6987 | 1.7308 | 1.7308 | +0.004 (+0.21%) | 709,823 |
2 Jun 2005 | CNY | 1.7201 | 1.7593 | 1.7165 | 1.7272 | 1.7272 | 0.0 (0.0%) | 717,488 |
1 Jun 2005 | CNY | 1.7486 | 1.7628 | 1.7201 | 1.7272 | 1.7272 | -0.036 (-2.02%) | 709,862 |
31 May 2005 | CNY | 1.8091 | 1.8091 | 1.7486 | 1.7628 | 1.7628 | -0.021 (-1.20%) | 755,548 |
30 May 2005 | CNY | 1.7521 | 1.7949 | 1.7486 | 1.7842 | 1.7842 | +0.029 (+1.62%) | 796,814 |
27 May 2005 | CNY | 1.745 | 1.8056 | 1.7343 | 1.7557 | 1.7557 | +0.011 (+0.61%) | 1,247,698 |
26 May 2005 | CNY | 1.7415 | 1.7699 | 1.7379 | 1.745 | 1.745 | +0.004 (+0.20%) | 1,200,400 |
25 May 2005 | CNY | 1.7308 | 1.7664 | 1.7165 | 1.7415 | 1.7415 | 0.0 (0.0%) | 1,366,757 |
24 May 2005 | CNY | 1.6845 | 1.7557 | 1.6738 | 1.7415 | 1.7415 | +0.064 (+3.82%) | 1,191,996 |