Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | CNY | 3.4849 | 3.4849 | 3.2788 | 3.2849 | 3.2849 | -0.218 (-6.23%) | 405,083 |
30 Jun 2005 | CNY | 3.5636 | 3.6061 | 3.503 | 3.503 | 3.503 | -0.067 (-1.87%) | 272,250 |
29 Jun 2005 | CNY | 3.6182 | 3.6364 | 3.5636 | 3.5697 | 3.5697 | -0.067 (-1.83%) | 320,760 |
28 Jun 2005 | CNY | 3.7091 | 3.7091 | 3.6061 | 3.6364 | 3.6364 | -0.073 (-1.96%) | 313,001 |
27 Jun 2005 | CNY | 3.6849 | 3.7576 | 3.6667 | 3.7091 | 3.7091 | +0.067 (+1.83%) | 592,524 |
24 Jun 2005 | CNY | 3.5455 | 3.6485 | 3.5455 | 3.6424 | 3.6424 | +0.036 (+1.01%) | 193,672 |
23 Jun 2005 | CNY | 3.6424 | 3.7333 | 3.5758 | 3.6061 | 3.6061 | -0.067 (-1.81%) | 339,853 |
22 Jun 2005 | CNY | 3.6 | 3.7273 | 3.5212 | 3.6727 | 3.6727 | +0.036 (+1.00%) | 525,657 |
21 Jun 2005 | CNY | 3.6364 | 3.7879 | 3.6 | 3.6364 | 3.6364 | 0.0 (0.0%) | 922,878 |
20 Jun 2005 | CNY | 3.4546 | 3.6667 | 3.4546 | 3.6364 | 3.6364 | +0.127 (+3.63%) | 476,520 |
17 Jun 2005 | CNY | 3.6061 | 3.6667 | 3.4909 | 3.5091 | 3.5091 | -0.067 (-1.87%) | 272,415 |
16 Jun 2005 | CNY | 3.4303 | 3.6242 | 3.4303 | 3.5758 | 3.5758 | +0.139 (+4.06%) | 570,240 |
15 Jun 2005 | CNY | 3.5152 | 3.5394 | 3.4303 | 3.4364 | 3.4364 | -0.121 (-3.41%) | 305,167 |
14 Jun 2005 | CNY | 3.6606 | 3.6849 | 3.5455 | 3.5576 | 3.5576 | -0.103 (-2.81%) | 377,424 |
13 Jun 2005 | CNY | 3.6424 | 3.7273 | 3.5697 | 3.6606 | 3.6606 | -0.079 (-2.11%) | 540,358 |
10 Jun 2005 | CNY | 3.6606 | 3.7879 | 3.5455 | 3.7394 | 3.7394 | +0.049 (+1.31%) | 1,189,678 |
9 Jun 2005 | CNY | 3.697 | 3.7939 | 3.5697 | 3.6909 | 3.6909 | -0.042 (-1.14%) | 1,348,733 |
8 Jun 2005 | CNY | 3.4546 | 3.7576 | 3.4242 | 3.7333 | 3.7333 | +0.248 (+7.13%) | 1,693,774 |
7 Jun 2005 | CNY | 3.5333 | 3.6364 | 3.4 | 3.4849 | 3.4849 | -0.067 (-1.88%) | 1,028,898 |
6 Jun 2005 | CNY | 3.7394 | 3.7394 | 3.5212 | 3.5515 | 3.5515 | +0.036 (+1.03%) | 1,794,969 |
3 Jun 2005 | CNY | 3.5152 | 3.5152 | 3.3515 | 3.5152 | 3.5152 | +0.321 (+10.06%) | 1,677,226 |
2 Jun 2005 | CNY | 3.2242 | 3.2788 | 3.1818 | 3.1939 | 3.1939 | -0.055 (-1.68%) | 301,011 |
1 Jun 2005 | CNY | 3.4485 | 3.4485 | 3.1939 | 3.2485 | 3.2485 | -0.17 (-4.96%) | 470,941 |
31 May 2005 | CNY | 3.4788 | 3.5091 | 3.3818 | 3.4182 | 3.4182 | -0.109 (-3.09%) | 912,448 |
30 May 2005 | CNY | 3.4182 | 3.6364 | 3.3697 | 3.5273 | 3.5273 | +0.109 (+3.19%) | 2,230,917 |
27 May 2005 | CNY | 3.4182 | 3.4182 | 3.4182 | 3.4182 | 3.4182 | +0.309 (+9.94%) | 664,459 |
26 May 2005 | CNY | 3.1394 | 3.1576 | 3.0849 | 3.1091 | 3.1091 | -0.036 (-1.16%) | 99,801 |
25 May 2005 | CNY | 3.0909 | 3.1515 | 3.0788 | 3.1455 | 3.1455 | +0.012 (+0.39%) | 125,210 |
24 May 2005 | CNY | 2.9818 | 3.1394 | 2.9212 | 3.1333 | 3.1333 | -0.043 (-1.34%) | 192,561 |
20 May 2005 | CNY | 3.1818 | 3.2182 | 3.1697 | 3.1758 | 3.1758 | -0.018 (-0.57%) | 114,015 |