Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | CNY | 0.864 | 0.872 | 0.8521 | 0.856 | 0.856 | -0.012 (-1.38%) | 2,005,261 |
29 Jun 2005 | CNY | 0.872 | 0.8759 | 0.864 | 0.868 | 0.868 | -0.004 (-0.46%) | 1,748,450 |
28 Jun 2005 | CNY | 0.8998 | 0.8998 | 0.864 | 0.872 | 0.872 | -0.036 (-3.94%) | 2,091,007 |
27 Jun 2005 | CNY | 0.8799 | 0.9118 | 0.8799 | 0.9078 | 0.9078 | +0.036 (+4.11%) | 4,016,302 |
24 Jun 2005 | CNY | 0.8759 | 0.8759 | 0.864 | 0.872 | 0.872 | -0.004 (-0.45%) | 1,228,697 |
23 Jun 2005 | CNY | 0.8879 | 0.8958 | 0.872 | 0.8759 | 0.8759 | -0.012 (-1.35%) | 1,319,343 |
21 Jun 2005 | CNY | 0.8958 | 0.9038 | 0.8839 | 0.8879 | 0.8879 | -0.02 (-2.19%) | 2,025,962 |
20 Jun 2005 | CNY | 0.872 | 0.9078 | 0.856 | 0.9078 | 0.9078 | +0.036 (+4.11%) | 2,945,554 |
17 Jun 2005 | CNY | 0.8759 | 0.8879 | 0.864 | 0.872 | 0.872 | -0.004 (-0.45%) | 1,672,690 |
16 Jun 2005 | CNY | 0.8879 | 0.8919 | 0.8521 | 0.8759 | 0.8759 | -0.012 (-1.35%) | 2,713,517 |
15 Jun 2005 | CNY | 0.9158 | 0.9277 | 0.8759 | 0.8879 | 0.8879 | -0.032 (-3.46%) | 2,947,995 |
14 Jun 2005 | CNY | 0.9755 | 0.9795 | 0.9118 | 0.9197 | 0.9197 | -0.04 (-4.16%) | 6,069,334 |
13 Jun 2005 | CNY | 0.9675 | 0.9755 | 0.9436 | 0.9596 | 0.9596 | -0.008 (-0.82%) | 5,018,920 |
10 Jun 2005 | CNY | 0.9436 | 0.9755 | 0.9118 | 0.9675 | 0.9675 | +0.028 (+2.97%) | 12,430,028 |
9 Jun 2005 | CNY | 0.9516 | 0.9635 | 0.9237 | 0.9396 | 0.9396 | -0.012 (-1.26%) | 8,522,295 |
8 Jun 2005 | CNY | 0.8839 | 0.9516 | 0.8839 | 0.9516 | 0.9516 | +0.064 (+7.17%) | 9,163,115 |
7 Jun 2005 | CNY | 0.864 | 0.8879 | 0.86 | 0.8879 | 0.8879 | +0.024 (+2.77%) | 4,476,625 |
6 Jun 2005 | CNY | 0.8481 | 0.864 | 0.8282 | 0.864 | 0.864 | +0.004 (+0.47%) | 1,604,108 |
3 Jun 2005 | CNY | 0.868 | 0.8759 | 0.8361 | 0.86 | 0.86 | -0.008 (-0.92%) | 1,521,868 |
2 Jun 2005 | CNY | 0.868 | 0.8759 | 0.856 | 0.868 | 0.868 | 0.0 (0.0%) | 1,150,074 |
1 Jun 2005 | CNY | 0.8958 | 0.8958 | 0.856 | 0.868 | 0.868 | -0.028 (-3.10%) | 2,045,924 |
31 May 2005 | CNY | 0.9038 | 0.9038 | 0.8879 | 0.8958 | 0.8958 | -0.008 (-0.89%) | 1,476,140 |
30 May 2005 | CNY | 0.8759 | 0.9118 | 0.872 | 0.9038 | 0.9038 | +0.02 (+2.25%) | 1,957,910 |
27 May 2005 | CNY | 0.8919 | 0.9118 | 0.8799 | 0.8839 | 0.8839 | -0.012 (-1.33%) | 2,280,030 |
26 May 2005 | CNY | 0.8879 | 0.9078 | 0.8839 | 0.8958 | 0.8958 | +0.004 (+0.44%) | 2,648,163 |
25 May 2005 | CNY | 0.872 | 0.9118 | 0.868 | 0.8919 | 0.8919 | +0.028 (+3.23%) | 5,325,697 |
24 May 2005 | CNY | 0.8401 | 0.8759 | 0.8321 | 0.864 | 0.864 | +0.032 (+3.83%) | 2,131,135 |
23 May 2005 | CNY | 0.8759 | 0.8799 | 0.8282 | 0.8321 | 0.8321 | -0.048 (-5.43%) | 2,277,792 |
20 May 2005 | CNY | 0.8839 | 0.8998 | 0.868 | 0.8799 | 0.8799 | 0.0 (0.0%) | 3,282,661 |
19 May 2005 | CNY | 0.8799 | 0.8919 | 0.868 | 0.8799 | 0.8799 | -0.008 (-0.90%) | 1,943,747 |