Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 1.7524 | 1.7524 | 1.6991 | 1.711 | 1.711 | -0.041 (-2.36%) | 438,326 |
20 Jul 2005 | CNY | 1.7346 | 1.7524 | 1.7169 | 1.7524 | 1.7524 | +0.024 (+1.37%) | 510,935 |
19 Jul 2005 | CNY | 1.6932 | 1.7346 | 1.6754 | 1.7287 | 1.7287 | +0.03 (+1.74%) | 452,853 |
18 Jul 2005 | CNY | 1.7702 | 1.7702 | 1.6932 | 1.6991 | 1.6991 | -0.071 (-4.02%) | 850,471 |
15 Jul 2005 | CNY | 1.7938 | 1.8116 | 1.7524 | 1.7702 | 1.7702 | -0.018 (-0.99%) | 611,307 |
14 Jul 2005 | CNY | 1.8116 | 1.8294 | 1.782 | 1.7879 | 1.7879 | -0.03 (-1.63%) | 889,446 |
13 Jul 2005 | CNY | 1.8649 | 1.8886 | 1.8057 | 1.8175 | 1.8175 | -0.042 (-2.23%) | 1,777,089 |
12 Jul 2005 | CNY | 1.8057 | 1.8826 | 1.7761 | 1.859 | 1.859 | +0.053 (+2.95%) | 2,074,874 |
11 Jul 2005 | CNY | 1.7938 | 1.8471 | 1.7406 | 1.8057 | 1.8057 | +0.077 (+4.45%) | 2,805,768 |
8 Jul 2005 | CNY | 1.7169 | 1.7406 | 1.6814 | 1.7287 | 1.7287 | -0.006 (-0.34%) | 584,214 |
7 Jul 2005 | CNY | 1.6873 | 1.7583 | 1.6873 | 1.7346 | 1.7346 | +0.065 (+3.90%) | 728,228 |
6 Jul 2005 | CNY | 1.6932 | 1.6932 | 1.6636 | 1.6695 | 1.6695 | +0.012 (+0.71%) | 217,727 |
5 Jul 2005 | CNY | 1.6695 | 1.6932 | 1.6458 | 1.6577 | 1.6577 | -0.012 (-0.71%) | 335,459 |
4 Jul 2005 | CNY | 1.7938 | 1.7938 | 1.6458 | 1.6695 | 1.6695 | -0.13 (-7.24%) | 1,147,936 |
1 Jul 2005 | CNY | 1.8708 | 1.8826 | 1.7761 | 1.7998 | 1.7998 | -0.083 (-4.40%) | 1,063,922 |
30 Jun 2005 | CNY | 1.9063 | 1.9359 | 1.8826 | 1.8826 | 1.8826 | -0.012 (-0.63%) | 705,221 |
29 Jun 2005 | CNY | 1.9004 | 1.9182 | 1.8886 | 1.8945 | 1.8945 | -0.018 (-0.93%) | 357,959 |
28 Jun 2005 | CNY | 1.9418 | 1.9418 | 1.9063 | 1.9122 | 1.9122 | -0.042 (-2.12%) | 520,421 |
27 Jun 2005 | CNY | 1.9122 | 1.9714 | 1.9122 | 1.9537 | 1.9537 | +0.03 (+1.54%) | 1,342,237 |
24 Jun 2005 | CNY | 1.9122 | 1.93 | 1.8945 | 1.9241 | 1.9241 | +0.006 (+0.31%) | 366,707 |
23 Jun 2005 | CNY | 1.9537 | 1.9537 | 1.9122 | 1.9182 | 1.9182 | -0.035 (-1.82%) | 461,805 |
22 Jun 2005 | CNY | 1.93 | 1.9537 | 1.9063 | 1.9537 | 1.9537 | +0.012 (+0.61%) | 700,260 |
21 Jun 2005 | CNY | 1.9241 | 2.007 | 1.9004 | 1.9418 | 1.9418 | +0.101 (+5.46%) | 3,638,702 |
17 Jun 2005 | CNY | 1.8767 | 1.8767 | 1.8234 | 1.8412 | 1.8412 | -0.03 (-1.58%) | 389,345 |
16 Jun 2005 | CNY | 1.8471 | 1.8767 | 1.8294 | 1.8708 | 1.8708 | +0.035 (+1.93%) | 384,612 |
15 Jun 2005 | CNY | 1.9004 | 1.9004 | 1.8353 | 1.8353 | 1.8353 | -0.083 (-4.32%) | 620,837 |
14 Jun 2005 | CNY | 1.9478 | 1.9774 | 1.9182 | 1.9182 | 1.9182 | -0.018 (-0.91%) | 660,631 |
13 Jun 2005 | CNY | 1.9241 | 1.9418 | 1.8945 | 1.9359 | 1.9359 | +0.012 (+0.61%) | 565,176 |
10 Jun 2005 | CNY | 2.0129 | 2.0129 | 1.9241 | 1.9241 | 1.9241 | -0.059 (-2.98%) | 891,652 |
9 Jun 2005 | CNY | 1.9655 | 2.0129 | 1.9241 | 1.9833 | 1.9833 | +0.024 (+1.21%) | 1,909,166 |