Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | CNY | 0.4552 | 0.4712 | 0.4552 | 0.4625 | 0.4625 | +0.007 (+1.60%) | 1,838,263 |
18 Jul 2005 | CNY | 0.4798 | 0.4851 | 0.4519 | 0.4552 | 0.4552 | -0.031 (-6.30%) | 3,697,293 |
15 Jul 2005 | CNY | 0.5011 | 0.5057 | 0.4798 | 0.4858 | 0.4858 | -0.015 (-3.05%) | 1,301,230 |
14 Jul 2005 | CNY | 0.517 | 0.517 | 0.5004 | 0.5011 | 0.5011 | +0.009 (+1.77%) | 2,294,820 |
13 Jul 2005 | CNY | 0.4918 | 0.5031 | 0.4918 | 0.4924 | 0.4924 | -0.011 (-2.13%) | 1,856,065 |
12 Jul 2005 | CNY | 0.4771 | 0.5051 | 0.4771 | 0.5031 | 0.5031 | +0.023 (+4.86%) | 2,126,402 |
11 Jul 2005 | CNY | 0.4838 | 0.4991 | 0.4758 | 0.4798 | 0.4798 | 0.0 (0.0%) | 1,960,137 |
8 Jul 2005 | CNY | 0.4984 | 0.5011 | 0.4771 | 0.4798 | 0.4798 | -0.024 (-4.74%) | 3,574,155 |
7 Jul 2005 | CNY | 0.507 | 0.5077 | 0.4977 | 0.5037 | 0.5037 | +0.001 (+0.26%) | 1,137,628 |
6 Jul 2005 | CNY | 0.5296 | 0.5296 | 0.4964 | 0.5024 | 0.5024 | 0.0 (0.0%) | 1,604,116 |
5 Jul 2005 | CNY | 0.4958 | 0.509 | 0.4951 | 0.5024 | 0.5024 | +0.001 (+0.14%) | 1,721,009 |
4 Jul 2005 | CNY | 0.5104 | 0.5104 | 0.4858 | 0.5017 | 0.5017 | -0.009 (-1.70%) | 2,778,583 |
1 Jul 2005 | CNY | 0.537 | 0.537 | 0.5057 | 0.5104 | 0.5104 | -0.027 (-4.95%) | 3,865,184 |
30 Jun 2005 | CNY | 0.5642 | 0.5642 | 0.5356 | 0.537 | 0.537 | -0.024 (-4.26%) | 3,638,606 |
29 Jun 2005 | CNY | 0.5529 | 0.5728 | 0.5529 | 0.5609 | 0.5609 | +0.007 (+1.32%) | 2,893,745 |
28 Jun 2005 | CNY | 0.5649 | 0.5655 | 0.5516 | 0.5536 | 0.5536 | -0.018 (-3.13%) | 3,351,625 |
27 Jun 2005 | CNY | 0.5489 | 0.5801 | 0.5489 | 0.5715 | 0.5715 | +0.008 (+1.42%) | 5,844,522 |
24 Jun 2005 | CNY | 0.5509 | 0.5642 | 0.5509 | 0.5635 | 0.5635 | +0.009 (+1.55%) | 2,940,183 |
23 Jun 2005 | CNY | 0.5715 | 0.5768 | 0.5529 | 0.5549 | 0.5549 | -0.021 (-3.70%) | 3,527,130 |
22 Jun 2005 | CNY | 0.5695 | 0.5768 | 0.5629 | 0.5762 | 0.5762 | +0.006 (+1.05%) | 3,337,179 |
21 Jun 2005 | CNY | 0.5815 | 0.5815 | 0.5649 | 0.5702 | 0.5702 | -0.013 (-2.16%) | 5,746,740 |
20 Jun 2005 | CNY | 0.5569 | 0.5855 | 0.5429 | 0.5828 | 0.5828 | +0.03 (+5.41%) | 9,238,373 |
17 Jun 2005 | CNY | 0.5463 | 0.5615 | 0.5389 | 0.5529 | 0.5529 | +0.009 (+1.71%) | 4,435,744 |
16 Jun 2005 | CNY | 0.537 | 0.5449 | 0.527 | 0.5436 | 0.5436 | +0.007 (+1.23%) | 2,615,432 |
15 Jun 2005 | CNY | 0.5423 | 0.5483 | 0.5303 | 0.537 | 0.537 | -0.009 (-1.58%) | 3,424,187 |
14 Jun 2005 | CNY | 0.5549 | 0.5622 | 0.5449 | 0.5456 | 0.5456 | -0.011 (-1.91%) | 5,045,895 |
13 Jun 2005 | CNY | 0.5516 | 0.5635 | 0.5416 | 0.5562 | 0.5562 | +0.005 (+0.83%) | 3,621,617 |
10 Jun 2005 | CNY | 0.5576 | 0.5742 | 0.5476 | 0.5516 | 0.5516 | -0.003 (-0.59%) | 5,797,588 |
9 Jun 2005 | CNY | 0.5449 | 0.5702 | 0.5396 | 0.5549 | 0.5549 | +0.007 (+1.33%) | 7,852,813 |
8 Jun 2005 | CNY | 0.507 | 0.5496 | 0.4997 | 0.5476 | 0.5476 | +0.041 (+8.14%) | 6,942,138 |