Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 3.6325 | 3.6602 | 3.6206 | 3.6602 | 3.6602 | +0.028 (+0.76%) | 1,369,818 |
7 Jul 2005 | CNY | 3.6681 | 3.7116 | 3.6285 | 3.6325 | 3.6325 | -0.043 (-1.18%) | 1,249,447 |
6 Jul 2005 | CNY | 3.7077 | 3.7354 | 3.6523 | 3.676 | 3.676 | -0.036 (-0.96%) | 718,988 |
5 Jul 2005 | CNY | 3.6879 | 3.7274 | 3.68 | 3.7116 | 3.7116 | +0.016 (+0.43%) | 1,014,418 |
4 Jul 2005 | CNY | 3.6839 | 3.7116 | 3.6523 | 3.6958 | 3.6958 | +0.004 (+0.11%) | 1,182,021 |
1 Jul 2005 | CNY | 3.7314 | 3.7393 | 3.6404 | 3.6918 | 3.6918 | -0.048 (-1.27%) | 1,207,753 |
30 Jun 2005 | CNY | 3.7512 | 3.8026 | 3.6918 | 3.7393 | 3.7393 | -0.024 (-0.63%) | 2,387,445 |
29 Jun 2005 | CNY | 3.7472 | 3.771 | 3.7314 | 3.7631 | 3.7631 | +0.008 (+0.21%) | 2,621,464 |
28 Jun 2005 | CNY | 3.8303 | 3.8303 | 3.68 | 3.7551 | 3.7551 | -0.111 (-2.87%) | 2,787,347 |
27 Jun 2005 | CNY | 3.7195 | 3.8976 | 3.5613 | 3.8659 | 3.8659 | +0.135 (+3.60%) | 10,567,577 |
24 Jun 2005 | CNY | 3.7551 | 3.7789 | 3.6602 | 3.7314 | 3.7314 | -0.024 (-0.63%) | 1,928,617 |
23 Jun 2005 | CNY | 3.8224 | 3.8382 | 3.6998 | 3.7551 | 3.7551 | -0.083 (-2.17%) | 1,731,953 |
22 Jun 2005 | CNY | 3.8066 | 3.8778 | 3.7512 | 3.8382 | 3.8382 | +0.032 (+0.83%) | 1,846,531 |
21 Jun 2005 | CNY | 3.9174 | 3.9293 | 3.7947 | 3.8066 | 3.8066 | -0.127 (-3.22%) | 2,624,749 |
20 Jun 2005 | CNY | 3.9411 | 3.9886 | 3.8501 | 3.9332 | 3.9332 | -0.024 (-0.60%) | 2,201,504 |
17 Jun 2005 | CNY | 3.8739 | 4.0203 | 3.8739 | 3.957 | 3.957 | +0.067 (+1.73%) | 7,499,991 |
16 Jun 2005 | CNY | 3.862 | 3.9174 | 3.862 | 3.8897 | 3.8897 | +0.02 (+0.51%) | 2,225,962 |
15 Jun 2005 | CNY | 3.8976 | 3.9016 | 3.7987 | 3.8699 | 3.8699 | -0.032 (-0.81%) | 1,639,430 |
14 Jun 2005 | CNY | 3.9451 | 3.9649 | 3.8857 | 3.9016 | 3.9016 | -0.051 (-1.30%) | 1,321,750 |
13 Jun 2005 | CNY | 3.9411 | 3.9807 | 3.9174 | 3.953 | 3.953 | +0.004 (+0.10%) | 1,209,368 |
10 Jun 2005 | CNY | 4.044 | 4.0677 | 3.9174 | 3.949 | 3.949 | -0.103 (-2.54%) | 1,802,229 |
9 Jun 2005 | CNY | 4.048 | 4.0757 | 3.9174 | 4.0519 | 4.0519 | -0.004 (-0.10%) | 6,448,110 |
8 Jun 2005 | CNY | 3.771 | 4.0717 | 3.771 | 4.0559 | 4.0559 | +0.281 (+7.44%) | 5,654,238 |
7 Jun 2005 | CNY | 3.7908 | 3.858 | 3.6958 | 3.7749 | 3.7749 | -0.024 (-0.63%) | 1,967,811 |
6 Jun 2005 | CNY | 3.6681 | 3.7987 | 3.6523 | 3.7987 | 3.7987 | +0.131 (+3.56%) | 2,458,589 |
3 Jun 2005 | CNY | 3.6008 | 3.6681 | 3.5771 | 3.6681 | 3.6681 | +0.059 (+1.65%) | 2,337,515 |
2 Jun 2005 | CNY | 3.6721 | 3.6721 | 3.5613 | 3.6087 | 3.6087 | -0.063 (-1.73%) | 1,067,853 |
1 Jun 2005 | CNY | 3.7512 | 3.7789 | 3.6404 | 3.6721 | 3.6721 | -0.079 (-2.11%) | 1,476,642 |
31 May 2005 | CNY | 3.6602 | 3.7828 | 3.6602 | 3.7512 | 3.7512 | +0.079 (+2.15%) | 3,580,524 |
30 May 2005 | CNY | 3.6206 | 3.68 | 3.5375 | 3.6721 | 3.6721 | +0.044 (+1.20%) | 2,194,486 |