Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | CNY | 1.8251 | 1.8356 | 1.762 | 1.7778 | 1.7778 | -0.042 (-2.31%) | 3,171,361 |
15 Jul 2005 | CNY | 1.8146 | 1.833 | 1.8015 | 1.8199 | 1.8199 | +0.008 (+0.44%) | 3,815,789 |
14 Jul 2005 | CNY | 1.812 | 1.8251 | 1.7962 | 1.812 | 1.812 | -0.003 (-0.14%) | 3,500,205 |
13 Jul 2005 | CNY | 1.8251 | 1.8277 | 1.8015 | 1.8146 | 1.8146 | -0.011 (-0.58%) | 3,687,615 |
12 Jul 2005 | CNY | 1.7567 | 1.8409 | 1.7489 | 1.8251 | 1.8251 | +0.068 (+3.89%) | 6,928,238 |
11 Jul 2005 | CNY | 1.7278 | 1.7936 | 1.7278 | 1.7567 | 1.7567 | +0.029 (+1.67%) | 6,702,195 |
8 Jul 2005 | CNY | 1.7278 | 1.7462 | 1.6831 | 1.7278 | 1.7278 | -0.018 (-1.05%) | 3,113,011 |
7 Jul 2005 | CNY | 1.7752 | 1.783 | 1.7383 | 1.7462 | 1.7462 | -0.032 (-1.78%) | 2,297,489 |
6 Jul 2005 | CNY | 1.7752 | 1.7988 | 1.7673 | 1.7778 | 1.7778 | -0.005 (-0.29%) | 1,979,334 |
5 Jul 2005 | CNY | 1.7883 | 1.7988 | 1.7567 | 1.783 | 1.783 | -0.003 (-0.15%) | 2,278,648 |
4 Jul 2005 | CNY | 1.762 | 1.7883 | 1.7199 | 1.7857 | 1.7857 | +0.011 (+0.59%) | 2,379,946 |
1 Jul 2005 | CNY | 1.7909 | 1.8093 | 1.7357 | 1.7752 | 1.7752 | -0.039 (-2.17%) | 4,670,838 |
30 Jun 2005 | CNY | 1.8067 | 1.8409 | 1.7857 | 1.8146 | 1.8146 | -0.011 (-0.58%) | 3,311,407 |
29 Jun 2005 | CNY | 1.7988 | 1.833 | 1.7883 | 1.8251 | 1.8251 | +0.026 (+1.46%) | 3,884,983 |
28 Jun 2005 | CNY | 1.8093 | 1.812 | 1.7804 | 1.7988 | 1.7988 | -0.018 (-1.01%) | 4,443,342 |
27 Jun 2005 | CNY | 1.812 | 1.854 | 1.8067 | 1.8172 | 1.8172 | +0.016 (+0.87%) | 11,820,497 |
24 Jun 2005 | CNY | 1.7567 | 1.8015 | 1.7515 | 1.8015 | 1.8015 | +0.034 (+1.94%) | 4,501,517 |
23 Jun 2005 | CNY | 1.762 | 1.7752 | 1.7515 | 1.7673 | 1.7673 | +0.003 (+0.15%) | 3,571,897 |
22 Jun 2005 | CNY | 1.7357 | 1.7725 | 1.7252 | 1.7646 | 1.7646 | +0.024 (+1.36%) | 3,378,882 |
21 Jun 2005 | CNY | 1.7567 | 1.7646 | 1.7226 | 1.741 | 1.741 | -0.016 (-0.89%) | 2,862,696 |
20 Jun 2005 | CNY | 1.6884 | 1.762 | 1.6831 | 1.7567 | 1.7567 | +0.034 (+1.98%) | 5,038,263 |
17 Jun 2005 | CNY | 1.7567 | 1.762 | 1.6989 | 1.7226 | 1.7226 | -0.034 (-1.94%) | 4,756,836 |
16 Jun 2005 | CNY | 1.7173 | 1.762 | 1.7041 | 1.7567 | 1.7567 | +0.037 (+2.14%) | 2,351,861 |
15 Jun 2005 | CNY | 1.7226 | 1.7357 | 1.712 | 1.7199 | 1.7199 | -0.016 (-0.91%) | 1,849,851 |
14 Jun 2005 | CNY | 1.7646 | 1.7909 | 1.7304 | 1.7357 | 1.7357 | -0.032 (-1.79%) | 3,223,044 |
13 Jun 2005 | CNY | 1.7804 | 1.7909 | 1.7304 | 1.7673 | 1.7673 | -0.032 (-1.75%) | 3,565,254 |
10 Jun 2005 | CNY | 1.8225 | 1.8277 | 1.762 | 1.7988 | 1.7988 | -0.024 (-1.30%) | 4,938,249 |
9 Jun 2005 | CNY | 1.7594 | 1.8435 | 1.7357 | 1.8225 | 1.8225 | +0.045 (+2.51%) | 11,619,299 |
8 Jun 2005 | CNY | 1.6174 | 1.7804 | 1.6095 | 1.7778 | 1.7778 | +0.16 (+9.92%) | 7,692,465 |
7 Jun 2005 | CNY | 1.6253 | 1.6805 | 1.6068 | 1.6174 | 1.6174 | +0.045 (+2.84%) | 4,663,359 |