Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 0.7858 | 0.7875 | 0.7197 | 0.7676 | 0.7676 | -0.03 (-3.74%) | 1,406,001 |
20 Jul 2005 | CNY | 0.7941 | 0.8024 | 0.7875 | 0.7974 | 0.7974 | +0.003 (+0.42%) | 384,432 |
19 Jul 2005 | CNY | 0.8504 | 0.8504 | 0.7693 | 0.7941 | 0.7941 | -0.056 (-6.62%) | 1,543,732 |
18 Jul 2005 | CNY | 0.8471 | 0.8719 | 0.8471 | 0.8504 | 0.8504 | +0.002 (+0.20%) | 1,055,877 |
15 Jul 2005 | CNY | 0.8619 | 0.8669 | 0.8437 | 0.8487 | 0.8487 | -0.013 (-1.53%) | 631,049 |
14 Jul 2005 | CNY | 0.8735 | 0.8834 | 0.8603 | 0.8619 | 0.8619 | -0.018 (-2.07%) | 639,209 |
13 Jul 2005 | CNY | 0.8801 | 0.8851 | 0.8719 | 0.8801 | 0.8801 | -0.003 (-0.37%) | 458,175 |
12 Jul 2005 | CNY | 0.8636 | 0.8917 | 0.8586 | 0.8834 | 0.8834 | +0.021 (+2.49%) | 869,766 |
11 Jul 2005 | CNY | 0.9 | 0.9 | 0.8603 | 0.8619 | 0.8619 | -0.003 (-0.38%) | 418,281 |
8 Jul 2005 | CNY | 0.8884 | 0.8884 | 0.8636 | 0.8652 | 0.8652 | -0.028 (-3.16%) | 558,001 |
7 Jul 2005 | CNY | 0.8636 | 0.8983 | 0.8636 | 0.8934 | 0.8934 | +0.04 (+4.65%) | 1,902,741 |
6 Jul 2005 | CNY | 0.8686 | 0.8768 | 0.8504 | 0.8537 | 0.8537 | -0.011 (-1.33%) | 281,669 |
5 Jul 2005 | CNY | 0.852 | 0.8917 | 0.852 | 0.8652 | 0.8652 | -0.002 (-0.20%) | 380,201 |
4 Jul 2005 | CNY | 0.8801 | 0.8801 | 0.8437 | 0.8669 | 0.8669 | -0.013 (-1.50%) | 689,681 |
1 Jul 2005 | CNY | 0.9132 | 0.9132 | 0.8768 | 0.8801 | 0.8801 | -0.04 (-4.32%) | 907,804 |
30 Jun 2005 | CNY | 0.9612 | 0.9612 | 0.9149 | 0.9198 | 0.9198 | -0.041 (-4.31%) | 877,914 |
29 Jun 2005 | CNY | 0.9595 | 0.9678 | 0.9546 | 0.9612 | 0.9612 | +0.005 (+0.52%) | 456,731 |
28 Jun 2005 | CNY | 0.9711 | 0.9777 | 0.9513 | 0.9562 | 0.9562 | -0.025 (-2.54%) | 966,908 |
27 Jun 2005 | CNY | 0.9761 | 0.991 | 0.9695 | 0.9811 | 0.9811 | +0.015 (+1.54%) | 1,517,765 |
24 Jun 2005 | CNY | 0.9562 | 0.9678 | 0.948 | 0.9662 | 0.9662 | +0.01 (+1.05%) | 415,320 |
23 Jun 2005 | CNY | 0.9728 | 0.9761 | 0.9562 | 0.9562 | 0.9562 | -0.017 (-1.71%) | 569,395 |
22 Jun 2005 | CNY | 0.9595 | 0.9728 | 0.9513 | 0.9728 | 0.9728 | +0.008 (+0.86%) | 715,679 |
21 Jun 2005 | CNY | 0.9844 | 0.9844 | 0.9629 | 0.9645 | 0.9645 | -0.02 (-2.02%) | 825,992 |
20 Jun 2005 | CNY | 0.9595 | 0.9844 | 0.9595 | 0.9844 | 0.9844 | +0.036 (+3.84%) | 2,841,331 |
17 Jun 2005 | CNY | 0.9364 | 0.9513 | 0.9347 | 0.948 | 0.948 | +0.005 (+0.53%) | 451,526 |
16 Jun 2005 | CNY | 0.943 | 0.9496 | 0.9232 | 0.943 | 0.943 | 0.0 (0.0%) | 722,926 |
15 Jun 2005 | CNY | 0.9364 | 0.9513 | 0.9364 | 0.943 | 0.943 | 0.0 (0.0%) | 952,643 |
14 Jun 2005 | CNY | 0.9496 | 0.9612 | 0.9413 | 0.943 | 0.943 | -0.007 (-0.70%) | 859,182 |
13 Jun 2005 | CNY | 0.9513 | 0.9595 | 0.9447 | 0.9496 | 0.9496 | -0.002 (-0.18%) | 963,493 |
10 Jun 2005 | CNY | 0.9744 | 0.9744 | 0.9496 | 0.9513 | 0.9513 | -0.033 (-3.36%) | 1,409,035 |