Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | CNY | 1.3682 | 1.4086 | 1.3402 | 1.3899 | 1.3899 | +0.015 (+1.13%) | 1,941,145 |
22 Jul 2005 | CNY | 1.3837 | 1.3993 | 1.3557 | 1.3744 | 1.3744 | +0.022 (+1.61%) | 2,827,944 |
21 Jul 2005 | CNY | 1.3277 | 1.3651 | 1.3184 | 1.3526 | 1.3526 | +0.015 (+1.16%) | 2,405,474 |
20 Jul 2005 | CNY | 1.2904 | 1.3402 | 1.2842 | 1.3371 | 1.3371 | +0.047 (+3.62%) | 2,406,439 |
19 Jul 2005 | CNY | 1.2749 | 1.3153 | 1.2687 | 1.2904 | 1.2904 | +0.009 (+0.73%) | 933,112 |
18 Jul 2005 | CNY | 1.3899 | 1.3899 | 1.2656 | 1.2811 | 1.2811 | -0.112 (-8.03%) | 2,412,948 |
15 Jul 2005 | CNY | 1.449 | 1.449 | 1.3806 | 1.393 | 1.393 | -0.056 (-3.86%) | 1,709,837 |
14 Jul 2005 | CNY | 1.4304 | 1.4614 | 1.4179 | 1.449 | 1.449 | 0.0 (0.0%) | 913,810 |
13 Jul 2005 | CNY | 1.4552 | 1.4646 | 1.4397 | 1.449 | 1.449 | -0.016 (-1.07%) | 880,093 |
12 Jul 2005 | CNY | 1.4148 | 1.4801 | 1.3993 | 1.4646 | 1.4646 | +0.05 (+3.52%) | 1,865,212 |
11 Jul 2005 | CNY | 1.4304 | 1.4832 | 1.4148 | 1.4148 | 1.4148 | 0.0 (0.0%) | 856,742 |
8 Jul 2005 | CNY | 1.4677 | 1.4708 | 1.4117 | 1.4148 | 1.4148 | -0.053 (-3.60%) | 1,369,266 |
7 Jul 2005 | CNY | 1.4428 | 1.4739 | 1.4335 | 1.4677 | 1.4677 | +0.025 (+1.73%) | 1,335,244 |
6 Jul 2005 | CNY | 1.4646 | 1.4646 | 1.4272 | 1.4428 | 1.4428 | 0.0 (0.0%) | 874,227 |
5 Jul 2005 | CNY | 1.4614 | 1.4708 | 1.4397 | 1.4428 | 1.4428 | -0.022 (-1.49%) | 876,038 |
4 Jul 2005 | CNY | 1.4335 | 1.4677 | 1.4241 | 1.4646 | 1.4646 | +0.003 (+0.22%) | 1,471,397 |
1 Jul 2005 | CNY | 1.5765 | 1.5765 | 1.4552 | 1.4614 | 1.4614 | -0.143 (-8.92%) | 3,491,443 |
29 Jun 2005 | CNY | 1.6325 | 1.6325 | 1.5983 | 1.6045 | 1.6045 | -0.012 (-0.77%) | 1,097,993 |
28 Jun 2005 | CNY | 1.6511 | 1.6511 | 1.5983 | 1.6169 | 1.6169 | -0.04 (-2.44%) | 1,853,506 |
27 Jun 2005 | CNY | 1.648 | 1.6791 | 1.6449 | 1.6573 | 1.6573 | +0.031 (+1.91%) | 3,974,053 |
24 Jun 2005 | CNY | 1.5952 | 1.6356 | 1.5858 | 1.6262 | 1.6262 | +0.025 (+1.55%) | 1,416,326 |
23 Jun 2005 | CNY | 1.62 | 1.6294 | 1.6014 | 1.6014 | 1.6014 | -0.025 (-1.53%) | 1,424,044 |
22 Jun 2005 | CNY | 1.6169 | 1.6294 | 1.5983 | 1.6262 | 1.6262 | -0.009 (-0.57%) | 2,128,590 |
21 Jun 2005 | CNY | 1.6729 | 1.6791 | 1.6294 | 1.6356 | 1.6356 | -0.037 (-2.23%) | 3,118,307 |
20 Jun 2005 | CNY | 1.6325 | 1.676 | 1.592 | 1.6729 | 1.6729 | +0.04 (+2.47%) | 5,035,542 |
17 Jun 2005 | CNY | 1.648 | 1.6853 | 1.6169 | 1.6325 | 1.6325 | -0.006 (-0.38%) | 1,859,131 |
16 Jun 2005 | CNY | 1.6107 | 1.6449 | 1.5796 | 1.6387 | 1.6387 | +0.022 (+1.35%) | 2,924,366 |
15 Jun 2005 | CNY | 1.6387 | 1.6667 | 1.6107 | 1.6169 | 1.6169 | -0.031 (-1.89%) | 4,278,871 |
14 Jun 2005 | CNY | 1.6853 | 1.7413 | 1.648 | 1.648 | 1.648 | +0.012 (+0.76%) | 11,665,226 |
13 Jun 2005 | CNY | 1.6449 | 1.6449 | 1.5858 | 1.6356 | 1.6356 | -0.012 (-0.75%) | 4,112,980 |