Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | CNY | 1.6853 | 1.7568 | 1.6356 | 1.648 | 1.648 | +0.025 (+1.53%) | 19,326,732 |
9 Jun 2005 | CNY | 1.5547 | 1.648 | 1.5205 | 1.6231 | 1.6231 | +0.075 (+4.82%) | 7,041,438 |
8 Jun 2005 | CNY | 1.4241 | 1.5547 | 1.4148 | 1.5485 | 1.5485 | +0.124 (+8.74%) | 4,680,305 |
7 Jun 2005 | CNY | 1.4304 | 1.4739 | 1.421 | 1.4241 | 1.4241 | 0.0 (0.0%) | 1,411,499 |
6 Jun 2005 | CNY | 1.4428 | 1.4428 | 1.3682 | 1.4241 | 1.4241 | -0.016 (-1.08%) | 1,434,947 |
3 Jun 2005 | CNY | 1.4366 | 1.449 | 1.4148 | 1.4397 | 1.4397 | +0.003 (+0.22%) | 1,211,914 |
2 Jun 2005 | CNY | 1.5361 | 1.5361 | 1.4335 | 1.4366 | 1.4366 | -0.1 (-6.48%) | 3,515,280 |
1 Jun 2005 | CNY | 1.5672 | 1.5796 | 1.5236 | 1.5361 | 1.5361 | -0.031 (-1.98%) | 1,276,970 |
31 May 2005 | CNY | 1.5765 | 1.5858 | 1.561 | 1.5672 | 1.5672 | -0.009 (-0.59%) | 1,071,571 |
30 May 2005 | CNY | 1.5423 | 1.5796 | 1.5299 | 1.5765 | 1.5765 | +0.037 (+2.42%) | 822,073 |
27 May 2005 | CNY | 1.5547 | 1.5703 | 1.5299 | 1.5392 | 1.5392 | -0.012 (-0.80%) | 970,009 |
26 May 2005 | CNY | 1.5796 | 1.5796 | 1.5454 | 1.5516 | 1.5516 | -0.022 (-1.39%) | 530,961 |
25 May 2005 | CNY | 1.5641 | 1.5858 | 1.5547 | 1.5734 | 1.5734 | +0.006 (+0.40%) | 915,112 |
24 May 2005 | CNY | 1.5392 | 1.5734 | 1.533 | 1.5672 | 1.5672 | +0.041 (+2.65%) | 1,067,705 |
23 May 2005 | CNY | 1.5641 | 1.5641 | 1.5236 | 1.5267 | 1.5267 | -0.044 (-2.78%) | 1,300,068 |
20 May 2005 | CNY | 1.5827 | 1.592 | 1.5672 | 1.5703 | 1.5703 | -0.015 (-0.98%) | 826,512 |
19 May 2005 | CNY | 1.5952 | 1.5983 | 1.5672 | 1.5858 | 1.5858 | -0.003 (-0.20%) | 712,987 |
18 May 2005 | CNY | 1.561 | 1.5889 | 1.561 | 1.5889 | 1.5889 | +0.028 (+1.79%) | 933,865 |
17 May 2005 | CNY | 1.533 | 1.5765 | 1.5267 | 1.561 | 1.561 | +0.028 (+1.83%) | 966,572 |
16 May 2005 | CNY | 1.5547 | 1.5578 | 1.5299 | 1.533 | 1.533 | -0.034 (-2.18%) | 1,012,293 |
13 May 2005 | CNY | 1.561 | 1.5858 | 1.5547 | 1.5672 | 1.5672 | +0.006 (+0.40%) | 844,200 |
12 May 2005 | CNY | 1.5734 | 1.5858 | 1.5578 | 1.561 | 1.561 | -0.009 (-0.59%) | 715,527 |
11 May 2005 | CNY | 1.5796 | 1.6107 | 1.5672 | 1.5703 | 1.5703 | -0.009 (-0.59%) | 880,862 |
10 May 2005 | CNY | 1.5578 | 1.5827 | 1.5361 | 1.5796 | 1.5796 | +0.028 (+1.80%) | 1,226,019 |
9 May 2005 | CNY | 1.6107 | 1.6449 | 1.5485 | 1.5516 | 1.5516 | -0.062 (-3.85%) | 1,025,582 |
29 Apr 2005 | CNY | 1.6107 | 1.6418 | 1.6014 | 1.6138 | 1.6138 | -0.003 (-0.19%) | 1,158,412 |
28 Apr 2005 | CNY | 1.5547 | 1.6262 | 1.5423 | 1.6169 | 1.6169 | +0.04 (+2.56%) | 1,568,591 |
27 Apr 2005 | CNY | 1.6169 | 1.6387 | 1.5703 | 1.5765 | 1.5765 | -0.012 (-0.78%) | 1,063,177 |
26 Apr 2005 | CNY | 1.5485 | 1.592 | 1.5423 | 1.5889 | 1.5889 | +0.028 (+1.79%) | 1,206,775 |
25 Apr 2005 | CNY | 1.5672 | 1.5889 | 1.5236 | 1.561 | 1.561 | -0.006 (-0.40%) | 1,434,014 |