Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | CNY | 3.5769 | 3.6692 | 3.4615 | 3.4769 | 3.4769 | -0.085 (-2.38%) | 1,062,370 |
8 Jul 2005 | CNY | 3.6846 | 3.6846 | 3.5385 | 3.5615 | 3.5615 | -0.131 (-3.54%) | 1,155,130 |
7 Jul 2005 | CNY | 3.6539 | 3.7154 | 3.5846 | 3.6923 | 3.6923 | +0.038 (+1.05%) | 1,452,141 |
6 Jul 2005 | CNY | 3.9769 | 4.0077 | 3.6231 | 3.6539 | 3.6539 | -0.315 (-7.94%) | 4,488,343 |
5 Jul 2005 | CNY | 3.9462 | 4.0077 | 3.9077 | 3.9692 | 3.9692 | +0.023 (+0.58%) | 1,330,364 |
4 Jul 2005 | CNY | 3.9539 | 3.9615 | 3.8846 | 3.9462 | 3.9462 | -0.031 (-0.77%) | 965,229 |
1 Jul 2005 | CNY | 4.0692 | 4.0692 | 3.9539 | 3.9769 | 3.9769 | -0.108 (-2.64%) | 1,488,533 |
30 Jun 2005 | CNY | 4.1 | 4.1385 | 4.0769 | 4.0846 | 4.0846 | -0.015 (-0.38%) | 844,513 |
29 Jun 2005 | CNY | 4.1077 | 4.1615 | 4.0923 | 4.1 | 4.1 | -0.008 (-0.19%) | 796,823 |
28 Jun 2005 | CNY | 4.2231 | 4.2231 | 4.0846 | 4.1077 | 4.1077 | -0.123 (-2.91%) | 1,099,670 |
27 Jun 2005 | CNY | 4.2462 | 4.2692 | 4.1769 | 4.2308 | 4.2308 | +0.008 (+0.18%) | 4,149,107 |
23 Jun 2005 | CNY | 4.1692 | 4.2462 | 4.1615 | 4.2231 | 4.2231 | +0.015 (+0.37%) | 2,788,628 |
22 Jun 2005 | CNY | 4.1692 | 4.2923 | 4.1615 | 4.2077 | 4.2077 | +0.008 (+0.18%) | 3,940,951 |
21 Jun 2005 | CNY | 4.1539 | 4.2615 | 4.1385 | 4.2 | 4.2 | +0.061 (+1.49%) | 4,726,272 |
20 Jun 2005 | CNY | 4.1154 | 4.1385 | 3.9231 | 4.1385 | 4.1385 | +0.023 (+0.56%) | 2,715,239 |
17 Jun 2005 | CNY | 4.0846 | 4.1385 | 4.0462 | 4.1154 | 4.1154 | +0.031 (+0.75%) | 1,429,837 |
16 Jun 2005 | CNY | 4 | 4.1231 | 3.9308 | 4.0846 | 4.0846 | +0.115 (+2.91%) | 1,194,628 |
15 Jun 2005 | CNY | 4.0385 | 4.0769 | 3.9462 | 3.9692 | 3.9692 | -0.085 (-2.09%) | 1,160,845 |
14 Jun 2005 | CNY | 4.1923 | 4.2077 | 4.0462 | 4.0539 | 4.0539 | -0.131 (-3.12%) | 1,342,636 |
13 Jun 2005 | CNY | 4.0692 | 4.2 | 4 | 4.1846 | 4.1846 | +0.108 (+2.64%) | 1,924,461 |
10 Jun 2005 | CNY | 4.1539 | 4.2077 | 4.0539 | 4.0769 | 4.0769 | -0.077 (-1.85%) | 1,900,126 |
9 Jun 2005 | CNY | 4.1539 | 4.2308 | 4.0385 | 4.1539 | 4.1539 | +0.008 (+0.19%) | 3,895,973 |
8 Jun 2005 | CNY | 3.9154 | 4.1923 | 3.9077 | 4.1462 | 4.1462 | +0.231 (+5.89%) | 3,128,450 |
7 Jun 2005 | CNY | 3.9077 | 4.0154 | 3.8692 | 3.9154 | 3.9154 | 0.0 (0.0%) | 681,415 |
6 Jun 2005 | CNY | 3.8846 | 3.9231 | 3.7846 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 588,343 |
3 Jun 2005 | CNY | 3.7462 | 3.9154 | 3.7308 | 3.8846 | 3.8846 | +0.138 (+3.69%) | 1,413,839 |
2 Jun 2005 | CNY | 3.7692 | 3.8385 | 3.7385 | 3.7462 | 3.7462 | -0.015 (-0.41%) | 1,593,397 |
1 Jun 2005 | CNY | 3.9077 | 3.9154 | 3.7385 | 3.7615 | 3.7615 | -0.162 (-4.12%) | 1,039,836 |
31 May 2005 | CNY | 3.9385 | 3.9769 | 3.9077 | 3.9231 | 3.9231 | -0.023 (-0.59%) | 409,927 |
30 May 2005 | CNY | 3.9846 | 3.9846 | 3.8846 | 3.9462 | 3.9462 | -0.046 (-1.15%) | 515,520 |