Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | CNY | 1.6761 | 1.6831 | 1.6479 | 1.6761 | 1.6761 | +0.014 (+0.85%) | 311,406 |
29 Jul 2005 | CNY | 1.669 | 1.6972 | 1.6479 | 1.662 | 1.662 | -0.007 (-0.42%) | 689,694 |
28 Jul 2005 | CNY | 1.6831 | 1.7113 | 1.6197 | 1.669 | 1.669 | -0.035 (-2.07%) | 996,090 |
27 Jul 2005 | CNY | 1.6761 | 1.7254 | 1.6479 | 1.7042 | 1.7042 | +0.007 (+0.41%) | 700,284 |
26 Jul 2005 | CNY | 1.6479 | 1.7254 | 1.6479 | 1.6972 | 1.6972 | +0.014 (+0.84%) | 831,976 |
25 Jul 2005 | CNY | 1.6479 | 1.7042 | 1.6408 | 1.6831 | 1.6831 | 0.0 (0.0%) | 401,432 |
22 Jul 2005 | CNY | 1.6197 | 1.7394 | 1.6197 | 1.6831 | 1.6831 | +0.042 (+2.58%) | 1,061,080 |
21 Jul 2005 | CNY | 1.5916 | 1.662 | 1.5845 | 1.6408 | 1.6408 | +0.021 (+1.30%) | 672,796 |
20 Jul 2005 | CNY | 1.5704 | 1.6197 | 1.5704 | 1.6197 | 1.6197 | +0.014 (+0.88%) | 602,846 |
19 Jul 2005 | CNY | 1.5634 | 1.6408 | 1.5634 | 1.6056 | 1.6056 | 0.0 (0.0%) | 489,616 |
18 Jul 2005 | CNY | 1.5634 | 1.6479 | 1.5211 | 1.6056 | 1.6056 | +0.028 (+1.78%) | 630,054 |
15 Jul 2005 | CNY | 1.6127 | 1.669 | 1.5775 | 1.5775 | 1.5775 | -0.035 (-2.18%) | 616,990 |
14 Jul 2005 | CNY | 1.6901 | 1.6901 | 1.6056 | 1.6127 | 1.6127 | -0.035 (-2.14%) | 470,588 |
13 Jul 2005 | CNY | 1.6408 | 1.6831 | 1.5916 | 1.6479 | 1.6479 | 0.0 (0.0%) | 631,285 |
12 Jul 2005 | CNY | 1.5986 | 1.669 | 1.507 | 1.6479 | 1.6479 | +0.12 (+7.83%) | 958,951 |
11 Jul 2005 | CNY | 1.6197 | 1.6479 | 1.5141 | 1.5282 | 1.5282 | -0.056 (-3.55%) | 551,837 |
8 Jul 2005 | CNY | 1.6972 | 1.7535 | 1.5634 | 1.5845 | 1.5845 | -0.134 (-7.79%) | 596,258 |
7 Jul 2005 | CNY | 1.6972 | 1.7606 | 1.6972 | 1.7183 | 1.7183 | -0.007 (-0.41%) | 434,328 |
6 Jul 2005 | CNY | 1.6901 | 1.8239 | 1.6901 | 1.7254 | 1.7254 | -0.007 (-0.40%) | 438,684 |
5 Jul 2005 | CNY | 1.7254 | 1.7394 | 1.6549 | 1.7324 | 1.7324 | 0.0 (0.0%) | 559,194 |
4 Jul 2005 | CNY | 1.831 | 1.831 | 1.6549 | 1.7324 | 1.7324 | -0.106 (-5.75%) | 1,208,951 |
1 Jul 2005 | CNY | 1.9859 | 2.0141 | 1.8169 | 1.838 | 1.838 | -0.183 (-9.06%) | 1,310,241 |
30 Jun 2005 | CNY | 2.007 | 2.1127 | 2.007 | 2.0211 | 2.0211 | -0.028 (-1.38%) | 1,891,349 |
29 Jun 2005 | CNY | 2.1831 | 2.2042 | 2.0493 | 2.0493 | 2.0493 | -0.134 (-6.13%) | 2,633,114 |
28 Jun 2005 | CNY | 2.1831 | 2.1831 | 2.1056 | 2.1831 | 2.1831 | +0.197 (+9.93%) | 5,156,778 |
24 Jun 2005 | CNY | 1.8873 | 1.993 | 1.831 | 1.9859 | 1.9859 | +0.085 (+4.44%) | 1,387,929 |
23 Jun 2005 | CNY | 1.9085 | 1.9155 | 1.8732 | 1.9014 | 1.9014 | +0.007 (+0.37%) | 636,576 |
22 Jun 2005 | CNY | 1.9155 | 1.9437 | 1.8592 | 1.8944 | 1.8944 | -0.063 (-3.24%) | 982,072 |
21 Jun 2005 | CNY | 1.838 | 1.9648 | 1.838 | 1.9578 | 1.9578 | +0.056 (+2.97%) | 1,819,810 |
20 Jun 2005 | CNY | 1.7394 | 1.9014 | 1.7324 | 1.9014 | 1.9014 | +0.091 (+5.06%) | 2,691,548 |