Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | CNY | 0.4767 | 0.48 | 0.4666 | 0.4786 | 0.4786 | -0.001 (-0.10%) | 27,974,710 |
19 Jul 2005 | CNY | 0.4882 | 0.4882 | 0.4714 | 0.4791 | 0.4791 | -0.008 (-1.58%) | 37,397,083 |
18 Jul 2005 | CNY | 0.4767 | 0.4892 | 0.4733 | 0.4868 | 0.4868 | +0.011 (+2.23%) | 32,947,566 |
15 Jul 2005 | CNY | 0.4791 | 0.4887 | 0.4728 | 0.4762 | 0.4762 | -0.003 (-0.71%) | 27,818,133 |
14 Jul 2005 | CNY | 0.4791 | 0.4902 | 0.4743 | 0.4796 | 0.4796 | +0.002 (+0.31%) | 31,808,156 |
13 Jul 2005 | CNY | 0.4839 | 0.4858 | 0.4757 | 0.4781 | 0.4781 | -0.011 (-2.17%) | 41,690,957 |
12 Jul 2005 | CNY | 0.4574 | 0.4911 | 0.4574 | 0.4887 | 0.4887 | +0.028 (+6.17%) | 73,939,376 |
11 Jul 2005 | CNY | 0.4536 | 0.4757 | 0.4536 | 0.4603 | 0.4603 | +0.012 (+2.59%) | 54,230,929 |
8 Jul 2005 | CNY | 0.468 | 0.4719 | 0.4478 | 0.4487 | 0.4487 | -0.023 (-4.82%) | 43,161,011 |
7 Jul 2005 | CNY | 0.4719 | 0.4762 | 0.4651 | 0.4714 | 0.4714 | -0.003 (-0.61%) | 28,791,245 |
6 Jul 2005 | CNY | 0.4743 | 0.48 | 0.468 | 0.4743 | 0.4743 | +0.001 (+0.21%) | 66,994,645 |
5 Jul 2005 | CNY | 0.4565 | 0.4743 | 0.4565 | 0.4733 | 0.4733 | +0.017 (+3.68%) | 72,546,645 |
4 Jul 2005 | CNY | 0.4565 | 0.4617 | 0.4459 | 0.4565 | 0.4565 | -0.005 (-1.13%) | 33,662,000 |
1 Jul 2005 | CNY | 0.4608 | 0.4627 | 0.4478 | 0.4617 | 0.4617 | +0.003 (+0.61%) | 48,882,652 |
30 Jun 2005 | CNY | 0.4565 | 0.4709 | 0.456 | 0.4589 | 0.4589 | +0.001 (+0.11%) | 67,154,982 |
29 Jun 2005 | CNY | 0.4478 | 0.4714 | 0.4478 | 0.4584 | 0.4584 | +0.011 (+2.48%) | 86,796,324 |
28 Jun 2005 | CNY | 0.4516 | 0.4516 | 0.443 | 0.4473 | 0.4473 | -0.007 (-1.48%) | 22,806,460 |
27 Jun 2005 | CNY | 0.4425 | 0.4617 | 0.442 | 0.454 | 0.454 | +0.018 (+4.20%) | 43,338,420 |
24 Jun 2005 | CNY | 0.4329 | 0.4362 | 0.4276 | 0.4357 | 0.4357 | +0.004 (+0.88%) | 7,762,407 |
23 Jun 2005 | CNY | 0.4406 | 0.442 | 0.4305 | 0.4319 | 0.4319 | -0.023 (-5.08%) | 13,278,248 |
22 Jun 2005 | CNY | 0.4521 | 0.4569 | 0.4468 | 0.455 | 0.455 | +0.001 (+0.11%) | 19,376,412 |
21 Jun 2005 | CNY | 0.4536 | 0.4617 | 0.4507 | 0.4545 | 0.4545 | -0.001 (-0.22%) | 28,628,603 |
20 Jun 2005 | CNY | 0.4343 | 0.456 | 0.43 | 0.4555 | 0.4555 | +0.022 (+5.00%) | 31,720,884 |
17 Jun 2005 | CNY | 0.4382 | 0.4415 | 0.4324 | 0.4338 | 0.4338 | -0.001 (-0.23%) | 11,327,433 |
16 Jun 2005 | CNY | 0.4276 | 0.4353 | 0.4247 | 0.4348 | 0.4348 | +0.006 (+1.47%) | 16,203,879 |
15 Jun 2005 | CNY | 0.4391 | 0.441 | 0.4285 | 0.4285 | 0.4285 | -0.011 (-2.41%) | 20,070,928 |
14 Jun 2005 | CNY | 0.4526 | 0.4555 | 0.4382 | 0.4391 | 0.4391 | -0.008 (-1.72%) | 18,123,872 |
13 Jun 2005 | CNY | 0.4507 | 0.4569 | 0.4415 | 0.4468 | 0.4468 | -0.003 (-0.64%) | 23,901,217 |
10 Jun 2005 | CNY | 0.4613 | 0.4613 | 0.4468 | 0.4497 | 0.4497 | -0.012 (-2.51%) | 32,903,951 |
9 Jun 2005 | CNY | 0.4598 | 0.4714 | 0.4531 | 0.4613 | 0.4613 | +0.002 (+0.33%) | 78,420,441 |