Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 0.988 | 1.0006 | 0.9722 | 0.9912 | 0.9912 | -0.009 (-0.94%) | 811,324 |
20 Jul 2005 | CNY | 0.9912 | 1.0069 | 0.9817 | 1.0006 | 1.0006 | +0.009 (+0.95%) | 1,273,957 |
19 Jul 2005 | CNY | 0.9628 | 1.0006 | 0.9628 | 0.9912 | 0.9912 | +0.019 (+1.95%) | 1,310,040 |
18 Jul 2005 | CNY | 1.0069 | 1.0069 | 0.9722 | 0.9722 | 0.9722 | -0.038 (-3.75%) | 2,175,367 |
15 Jul 2005 | CNY | 1.0511 | 1.0638 | 1.0101 | 1.0101 | 1.0101 | -0.038 (-3.62%) | 1,479,237 |
14 Jul 2005 | CNY | 1.0543 | 1.0732 | 1.0417 | 1.048 | 1.048 | -0.019 (-1.77%) | 1,445,558 |
13 Jul 2005 | CNY | 1.0732 | 1.0732 | 1.0543 | 1.0669 | 1.0669 | -0.009 (-0.88%) | 1,630,252 |
12 Jul 2005 | CNY | 1.0322 | 1.0827 | 1.0196 | 1.0764 | 1.0764 | +0.035 (+3.33%) | 2,071,751 |
11 Jul 2005 | CNY | 1.0669 | 1.1143 | 1.0322 | 1.0417 | 1.0417 | -0.032 (-2.94%) | 1,956,252 |
8 Jul 2005 | CNY | 1.1364 | 1.1364 | 1.0732 | 1.0732 | 1.0732 | -0.066 (-5.82%) | 1,617,704 |
7 Jul 2005 | CNY | 1.1301 | 1.149 | 1.1237 | 1.1395 | 1.1395 | +0.006 (+0.56%) | 672,255 |
6 Jul 2005 | CNY | 1.1427 | 1.1522 | 1.1174 | 1.1332 | 1.1332 | -0.009 (-0.83%) | 852,192 |
5 Jul 2005 | CNY | 1.1364 | 1.1553 | 1.1206 | 1.1427 | 1.1427 | -0.006 (-0.55%) | 999,535 |
4 Jul 2005 | CNY | 1.1364 | 1.1522 | 1.1174 | 1.149 | 1.149 | -0.013 (-1.08%) | 1,762,028 |
1 Jul 2005 | CNY | 1.2216 | 1.2216 | 1.1553 | 1.1616 | 1.1616 | -0.066 (-5.40%) | 2,529,299 |
30 Jun 2005 | CNY | 1.2721 | 1.2753 | 1.2248 | 1.2279 | 1.2279 | -0.054 (-4.19%) | 1,967,961 |
29 Jun 2005 | CNY | 1.2784 | 1.2942 | 1.2753 | 1.2816 | 1.2816 | -0.003 (-0.24%) | 1,251,559 |
28 Jun 2005 | CNY | 1.3258 | 1.3258 | 1.2816 | 1.2847 | 1.2847 | -0.047 (-3.56%) | 2,073,772 |
27 Jun 2005 | CNY | 1.2942 | 1.3352 | 1.2942 | 1.3321 | 1.3321 | +0.035 (+2.67%) | 4,776,688 |
24 Jun 2005 | CNY | 1.291 | 1.2974 | 1.2753 | 1.2974 | 1.2974 | +0.006 (+0.50%) | 1,286,242 |
23 Jun 2005 | CNY | 1.2879 | 1.3037 | 1.2784 | 1.291 | 1.291 | -0.003 (-0.25%) | 1,693,549 |
22 Jun 2005 | CNY | 1.2942 | 1.3005 | 1.2721 | 1.2942 | 1.2942 | -0.006 (-0.48%) | 1,559,001 |
21 Jun 2005 | CNY | 1.3131 | 1.3258 | 1.2784 | 1.3005 | 1.3005 | -0.003 (-0.25%) | 2,861,280 |
20 Jun 2005 | CNY | 1.2563 | 1.3068 | 1.2437 | 1.3037 | 1.3037 | +0.047 (+3.77%) | 2,884,517 |
17 Jun 2005 | CNY | 1.2658 | 1.291 | 1.25 | 1.2563 | 1.2563 | -0.038 (-2.93%) | 1,537,987 |
16 Jun 2005 | CNY | 1.3068 | 1.3194 | 1.2753 | 1.2942 | 1.2942 | -0.003 (-0.25%) | 3,278,591 |
15 Jun 2005 | CNY | 1.2974 | 1.3037 | 1.2721 | 1.2974 | 1.2974 | -0.013 (-0.96%) | 2,980,391 |
14 Jun 2005 | CNY | 1.3321 | 1.3415 | 1.3068 | 1.31 | 1.31 | -0.019 (-1.42%) | 3,169,267 |
13 Jun 2005 | CNY | 1.3258 | 1.3447 | 1.3005 | 1.3289 | 1.3289 | -0.006 (-0.47%) | 2,370,617 |
10 Jun 2005 | CNY | 1.3668 | 1.3731 | 1.3289 | 1.3352 | 1.3352 | -0.047 (-3.43%) | 2,968,659 |