Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 1.6288 | 1.6667 | 1.5985 | 1.6212 | 1.6212 | -0.008 (-0.47%) | 574,797 |
20 Jul 2005 | CNY | 1.6136 | 1.6439 | 1.5909 | 1.6288 | 1.6288 | +0.015 (+0.94%) | 520,131 |
19 Jul 2005 | CNY | 1.553 | 1.6288 | 1.553 | 1.6136 | 1.6136 | +0.023 (+1.43%) | 779,613 |
18 Jul 2005 | CNY | 1.697 | 1.7046 | 1.5303 | 1.5909 | 1.5909 | -0.106 (-6.25%) | 1,133,985 |
15 Jul 2005 | CNY | 1.8409 | 1.8485 | 1.6894 | 1.697 | 1.697 | -0.151 (-8.20%) | 753,825 |
14 Jul 2005 | CNY | 1.9015 | 1.9091 | 1.8182 | 1.8485 | 1.8485 | -0.053 (-2.79%) | 1,262,907 |
13 Jul 2005 | CNY | 1.8333 | 1.9167 | 1.7803 | 1.9015 | 1.9015 | +0.068 (+3.72%) | 1,435,518 |
12 Jul 2005 | CNY | 1.7652 | 1.8409 | 1.7121 | 1.8333 | 1.8333 | +0.068 (+3.86%) | 761,518 |
11 Jul 2005 | CNY | 1.8561 | 1.8939 | 1.7652 | 1.7652 | 1.7652 | -0.053 (-2.91%) | 366,401 |
8 Jul 2005 | CNY | 1.8561 | 1.9091 | 1.8182 | 1.8182 | 1.8182 | -0.076 (-4.00%) | 583,572 |
7 Jul 2005 | CNY | 1.8939 | 1.9318 | 1.8636 | 1.8939 | 1.8939 | -0.015 (-0.80%) | 375,342 |
6 Jul 2005 | CNY | 1.9546 | 1.9546 | 1.8939 | 1.9091 | 1.9091 | -0.023 (-1.18%) | 389,664 |
5 Jul 2005 | CNY | 1.9242 | 1.9546 | 1.9091 | 1.9318 | 1.9318 | 0.0 (0.0%) | 371,870 |
4 Jul 2005 | CNY | 1.9697 | 1.9697 | 1.8788 | 1.9318 | 1.9318 | -0.068 (-3.41%) | 751,472 |
1 Jul 2005 | CNY | 2.1818 | 2.197 | 1.9849 | 2 | 2 | -0.197 (-8.97%) | 1,297,164 |
30 Jun 2005 | CNY | 2.2727 | 2.2727 | 2.1894 | 2.197 | 2.197 | -0.076 (-3.33%) | 633,864 |
29 Jun 2005 | CNY | 2.2955 | 2.3106 | 2.2727 | 2.2727 | 2.2727 | -0.008 (-0.33%) | 486,829 |
28 Jun 2005 | CNY | 2.3333 | 2.3333 | 2.2727 | 2.2803 | 2.2803 | -0.061 (-2.59%) | 665,178 |
27 Jun 2005 | CNY | 2.3409 | 2.3864 | 2.3182 | 2.3409 | 2.3409 | +0.053 (+2.32%) | 988,784 |
24 Jun 2005 | CNY | 2.3258 | 2.3258 | 2.25 | 2.2879 | 2.2879 | -0.03 (-1.31%) | 469,151 |
23 Jun 2005 | CNY | 2.3636 | 2.3636 | 2.3182 | 2.3182 | 2.3182 | -0.038 (-1.61%) | 519,789 |
22 Jun 2005 | CNY | 2.3333 | 2.3636 | 2.3106 | 2.3561 | 2.3561 | +0.015 (+0.65%) | 633,388 |
21 Jun 2005 | CNY | 2.3712 | 2.4167 | 2.3333 | 2.3409 | 2.3409 | -0.03 (-1.28%) | 1,159,125 |
20 Jun 2005 | CNY | 2.3182 | 2.3788 | 2.2727 | 2.3712 | 2.3712 | +0.045 (+1.95%) | 1,245,474 |
17 Jun 2005 | CNY | 2.3258 | 2.3485 | 2.2879 | 2.3258 | 2.3258 | +0.008 (+0.33%) | 688,670 |
16 Jun 2005 | CNY | 2.2803 | 2.3409 | 2.2803 | 2.3182 | 2.3182 | +0.008 (+0.33%) | 886,964 |
15 Jun 2005 | CNY | 2.3939 | 2.4242 | 2.2955 | 2.3106 | 2.3106 | -0.106 (-4.39%) | 1,964,517 |
14 Jun 2005 | CNY | 2.553 | 2.5606 | 2.4091 | 2.4167 | 2.4167 | -0.114 (-4.49%) | 1,625,223 |
13 Jun 2005 | CNY | 2.5606 | 2.6212 | 2.4773 | 2.5303 | 2.5303 | -0.03 (-1.18%) | 1,430,996 |
10 Jun 2005 | CNY | 2.5985 | 2.7197 | 2.5303 | 2.5606 | 2.5606 | -0.083 (-3.15%) | 5,697,514 |