Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | CNY | 0.9233 | 0.9493 | 0.8898 | 0.8898 | 0.8898 | -0.034 (-3.63%) | 2,038,427 |
8 Jul 2005 | CNY | 1.0163 | 1.0163 | 0.9233 | 0.9233 | 0.9233 | -0.101 (-9.82%) | 3,253,506 |
7 Jul 2005 | CNY | 1.0089 | 1.0424 | 0.994 | 1.0238 | 1.0238 | +0.026 (+2.62%) | 1,575,193 |
6 Jul 2005 | CNY | 1.0089 | 1.0238 | 0.9903 | 0.9977 | 0.9977 | -0.019 (-1.83%) | 572,407 |
5 Jul 2005 | CNY | 0.9828 | 1.0163 | 0.9828 | 1.0163 | 1.0163 | +0.026 (+2.63%) | 1,090,774 |
4 Jul 2005 | CNY | 0.9977 | 0.9977 | 0.9605 | 0.9903 | 0.9903 | -0.015 (-1.48%) | 1,342,996 |
1 Jul 2005 | CNY | 1.061 | 1.0759 | 0.9977 | 1.0052 | 1.0052 | -0.071 (-6.57%) | 1,234,531 |
30 Jun 2005 | CNY | 1.1206 | 1.1206 | 1.061 | 1.0759 | 1.0759 | -0.045 (-3.99%) | 1,548,746 |
29 Jun 2005 | CNY | 1.1504 | 1.1541 | 1.0945 | 1.1206 | 1.1206 | -0.022 (-1.95%) | 1,591,670 |
28 Jun 2005 | CNY | 1.1764 | 1.1764 | 1.1318 | 1.1429 | 1.1429 | -0.037 (-3.16%) | 1,182,560 |
27 Jun 2005 | CNY | 1.1541 | 1.195 | 1.1541 | 1.1802 | 1.1802 | +0.03 (+2.59%) | 1,311,007 |
24 Jun 2005 | CNY | 1.1541 | 1.1541 | 1.128 | 1.1504 | 1.1504 | -0.004 (-0.32%) | 828,535 |
23 Jun 2005 | CNY | 1.1727 | 1.1876 | 1.1504 | 1.1541 | 1.1541 | -0.026 (-2.21%) | 1,234,026 |
22 Jun 2005 | CNY | 1.2025 | 1.2099 | 1.1578 | 1.1802 | 1.1802 | -0.022 (-1.85%) | 1,223,086 |
21 Jun 2005 | CNY | 1.1988 | 1.2248 | 1.1988 | 1.2025 | 1.2025 | -0.015 (-1.22%) | 936,866 |
20 Jun 2005 | CNY | 1.1839 | 1.2174 | 1.1504 | 1.2174 | 1.2174 | +0.019 (+1.55%) | 1,544,190 |
17 Jun 2005 | CNY | 1.1988 | 1.2211 | 1.1839 | 1.1988 | 1.1988 | +0.015 (+1.26%) | 1,621,273 |
16 Jun 2005 | CNY | 1.1839 | 1.2062 | 1.1429 | 1.1839 | 1.1839 | +0.004 (+0.31%) | 1,236,449 |
15 Jun 2005 | CNY | 1.2472 | 1.2509 | 1.1764 | 1.1802 | 1.1802 | -0.078 (-6.21%) | 1,893,184 |
14 Jun 2005 | CNY | 1.2695 | 1.3067 | 1.2472 | 1.2583 | 1.2583 | -0.048 (-3.70%) | 1,906,086 |
13 Jun 2005 | CNY | 1.2509 | 1.3105 | 1.236 | 1.3067 | 1.3067 | +0.056 (+4.46%) | 3,300,083 |
10 Jun 2005 | CNY | 1.2658 | 1.2807 | 1.2174 | 1.2509 | 1.2509 | -0.026 (-2.04%) | 1,841,748 |
9 Jun 2005 | CNY | 1.2434 | 1.2769 | 1.2099 | 1.2769 | 1.2769 | +0.034 (+2.69%) | 4,932,670 |
8 Jun 2005 | CNY | 1.1839 | 1.2732 | 1.1727 | 1.2434 | 1.2434 | +0.067 (+5.70%) | 4,622,466 |
7 Jun 2005 | CNY | 1.1876 | 1.2211 | 1.169 | 1.1764 | 1.1764 | -0.03 (-2.47%) | 3,289,623 |
6 Jun 2005 | CNY | 1.1429 | 1.2099 | 1.1243 | 1.2062 | 1.2062 | +0.041 (+3.51%) | 3,071,525 |
3 Jun 2005 | CNY | 1.1913 | 1.1913 | 1.1318 | 1.1653 | 1.1653 | -0.026 (-2.18%) | 2,769,543 |
2 Jun 2005 | CNY | 1.1355 | 1.195 | 1.1355 | 1.1913 | 1.1913 | +0.052 (+4.57%) | 3,625,165 |
1 Jun 2005 | CNY | 1.1541 | 1.1578 | 1.1243 | 1.1392 | 1.1392 | -0.019 (-1.61%) | 1,080,075 |
31 May 2005 | CNY | 1.1839 | 1.1839 | 1.1541 | 1.1578 | 1.1578 | -0.019 (-1.58%) | 1,527,421 |