Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | CNY | 0.6923 | 0.6996 | 0.6593 | 0.6667 | 0.6667 | -0.022 (-3.18%) | 1,301,118 |
22 Jun 2005 | CNY | 0.6813 | 0.7106 | 0.6777 | 0.6886 | 0.6886 | +0.011 (+1.61%) | 2,727,270 |
21 Jun 2005 | CNY | 0.6557 | 0.6923 | 0.6447 | 0.6777 | 0.6777 | +0.018 (+2.79%) | 1,611,382 |
20 Jun 2005 | CNY | 0.6557 | 0.663 | 0.6337 | 0.6593 | 0.6593 | 0.0 (0.0%) | 1,700,541 |
17 Jun 2005 | CNY | 0.6557 | 0.663 | 0.6337 | 0.6593 | 0.6593 | -0.004 (-0.56%) | 378,077 |
16 Jun 2005 | CNY | 0.6593 | 0.663 | 0.63 | 0.663 | 0.663 | 0.0 (0.0%) | 770,679 |
15 Jun 2005 | CNY | 0.6886 | 0.6923 | 0.663 | 0.663 | 0.663 | -0.033 (-4.74%) | 988,806 |
14 Jun 2005 | CNY | 0.685 | 0.7033 | 0.674 | 0.696 | 0.696 | +0.026 (+3.83%) | 2,274,477 |
13 Jun 2005 | CNY | 0.6593 | 0.6923 | 0.6593 | 0.6703 | 0.6703 | +0.004 (+0.54%) | 869,638 |
10 Jun 2005 | CNY | 0.696 | 0.696 | 0.6667 | 0.6667 | 0.6667 | -0.033 (-4.70%) | 1,182,914 |
9 Jun 2005 | CNY | 0.6886 | 0.7106 | 0.6813 | 0.6996 | 0.6996 | +0.011 (+1.60%) | 1,367,151 |
8 Jun 2005 | CNY | 0.6557 | 0.6886 | 0.6484 | 0.6886 | 0.6886 | +0.033 (+5.02%) | 2,525,823 |
7 Jun 2005 | CNY | 0.663 | 0.663 | 0.641 | 0.6557 | 0.6557 | -0.007 (-1.10%) | 812,950 |
6 Jun 2005 | CNY | 0.641 | 0.6667 | 0.6374 | 0.663 | 0.663 | +0.015 (+2.25%) | 1,053,627 |
3 Jun 2005 | CNY | 0.6117 | 0.6484 | 0.6117 | 0.6484 | 0.6484 | +0.029 (+4.73%) | 719,791 |
2 Jun 2005 | CNY | 0.641 | 0.641 | 0.6191 | 0.6191 | 0.6191 | -0.018 (-2.87%) | 183,688 |
1 Jun 2005 | CNY | 0.6447 | 0.6484 | 0.6191 | 0.6374 | 0.6374 | -0.011 (-1.70%) | 477,204 |
31 May 2005 | CNY | 0.641 | 0.6557 | 0.641 | 0.6484 | 0.6484 | 0.0 (0.0%) | 135,135 |
30 May 2005 | CNY | 0.6337 | 0.6557 | 0.6337 | 0.6484 | 0.6484 | +0.007 (+1.15%) | 405,295 |
27 May 2005 | CNY | 0.6593 | 0.6667 | 0.6374 | 0.641 | 0.641 | -0.018 (-2.78%) | 669,887 |
26 May 2005 | CNY | 0.652 | 0.6703 | 0.641 | 0.6593 | 0.6593 | 0.0 (0.0%) | 842,494 |
25 May 2005 | CNY | 0.652 | 0.6703 | 0.641 | 0.6593 | 0.6593 | +0.007 (+1.12%) | 843,570 |
24 May 2005 | CNY | 0.6191 | 0.6557 | 0.6117 | 0.652 | 0.652 | +0.029 (+4.71%) | 1,100,190 |
23 May 2005 | CNY | 0.641 | 0.6447 | 0.6044 | 0.6227 | 0.6227 | -0.015 (-2.31%) | 965,000 |
20 May 2005 | CNY | 0.6777 | 0.6777 | 0.6374 | 0.6374 | 0.6374 | -0.029 (-4.39%) | 998,735 |
19 May 2005 | CNY | 0.6374 | 0.6813 | 0.6374 | 0.6667 | 0.6667 | +0.018 (+2.82%) | 1,308,164 |
18 May 2005 | CNY | 0.6447 | 0.663 | 0.63 | 0.6484 | 0.6484 | -0.015 (-2.20%) | 875,303 |
17 May 2005 | CNY | 0.6484 | 0.6703 | 0.6337 | 0.663 | 0.663 | +0.026 (+4.02%) | 3,138,910 |
16 May 2005 | CNY | 0.6007 | 0.6374 | 0.5971 | 0.6374 | 0.6374 | +0.029 (+4.82%) | 2,259,268 |
13 May 2005 | CNY | 0.5604 | 0.6081 | 0.5604 | 0.6081 | 0.6081 | +0.029 (+5.06%) | 2,273,956 |