Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | CNY | 0.9077 | 0.9077 | 0.8639 | 0.8681 | 0.8681 | -0.054 (-5.88%) | 6,602,369 |
22 Jun 2005 | CNY | 0.914 | 0.9286 | 0.8994 | 0.9223 | 0.9223 | +0.013 (+1.37%) | 4,588,138 |
21 Jun 2005 | CNY | 0.9223 | 0.9223 | 0.9077 | 0.9098 | 0.9098 | -0.013 (-1.36%) | 4,037,481 |
20 Jun 2005 | CNY | 0.8868 | 0.9244 | 0.8743 | 0.9223 | 0.9223 | +0.033 (+3.76%) | 6,954,571 |
17 Jun 2005 | CNY | 0.9098 | 0.9223 | 0.8889 | 0.8889 | 0.8889 | -0.021 (-2.30%) | 3,013,410 |
16 Jun 2005 | CNY | 0.8889 | 0.9119 | 0.8806 | 0.9098 | 0.9098 | +0.021 (+2.35%) | 2,578,167 |
15 Jun 2005 | CNY | 0.8973 | 0.9056 | 0.8889 | 0.8889 | 0.8889 | -0.013 (-1.39%) | 3,292,458 |
14 Jun 2005 | CNY | 0.9077 | 0.9244 | 0.8994 | 0.9014 | 0.9014 | -0.006 (-0.69%) | 6,641,834 |
13 Jun 2005 | CNY | 0.9077 | 0.914 | 0.8848 | 0.9077 | 0.9077 | +0.006 (+0.70%) | 4,019,524 |
10 Jun 2005 | CNY | 0.9244 | 0.9348 | 0.9014 | 0.9014 | 0.9014 | -0.027 (-2.93%) | 5,914,484 |
9 Jun 2005 | CNY | 0.914 | 0.9557 | 0.8973 | 0.9286 | 0.9286 | +0.013 (+1.36%) | 12,837,019 |
8 Jun 2005 | CNY | 0.8576 | 0.9265 | 0.8493 | 0.9161 | 0.9161 | +0.056 (+6.56%) | 12,379,746 |
7 Jun 2005 | CNY | 0.8555 | 0.8764 | 0.8514 | 0.8597 | 0.8597 | +0.004 (+0.49%) | 6,043,326 |
6 Jun 2005 | CNY | 0.8472 | 0.8576 | 0.8347 | 0.8555 | 0.8555 | +0.002 (+0.23%) | 3,418,486 |
3 Jun 2005 | CNY | 0.8472 | 0.8681 | 0.8451 | 0.8535 | 0.8535 | +0.006 (+0.74%) | 1,762,615 |
2 Jun 2005 | CNY | 0.8576 | 0.8701 | 0.843 | 0.8472 | 0.8472 | -0.017 (-1.93%) | 2,843,240 |
1 Jun 2005 | CNY | 0.8785 | 0.8889 | 0.8514 | 0.8639 | 0.8639 | -0.017 (-1.90%) | 3,902,419 |
31 May 2005 | CNY | 0.891 | 0.8973 | 0.8743 | 0.8806 | 0.8806 | -0.008 (-0.93%) | 2,760,376 |
30 May 2005 | CNY | 0.8681 | 0.891 | 0.866 | 0.8889 | 0.8889 | +0.021 (+2.40%) | 3,417,681 |
27 May 2005 | CNY | 0.8743 | 0.8889 | 0.866 | 0.8681 | 0.8681 | -0.006 (-0.71%) | 2,995,075 |
26 May 2005 | CNY | 0.8701 | 0.8848 | 0.866 | 0.8743 | 0.8743 | +0.002 (+0.24%) | 2,870,072 |
25 May 2005 | CNY | 0.8597 | 0.8889 | 0.8555 | 0.8722 | 0.8722 | +0.008 (+0.96%) | 3,667,020 |
24 May 2005 | CNY | 0.8451 | 0.8701 | 0.8451 | 0.8639 | 0.8639 | +0.019 (+2.22%) | 1,279,544 |
23 May 2005 | CNY | 0.8681 | 0.8681 | 0.843 | 0.8451 | 0.8451 | -0.033 (-3.80%) | 2,147,917 |
19 May 2005 | CNY | 0.866 | 0.8827 | 0.8618 | 0.8785 | 0.8785 | +0.004 (+0.48%) | 2,920,770 |
18 May 2005 | CNY | 0.8555 | 0.8764 | 0.8514 | 0.8743 | 0.8743 | +0.017 (+1.95%) | 2,061,555 |
17 May 2005 | CNY | 0.8472 | 0.866 | 0.8451 | 0.8576 | 0.8576 | +0.008 (+0.98%) | 2,501,595 |
16 May 2005 | CNY | 0.8451 | 0.8514 | 0.8388 | 0.8493 | 0.8493 | 0.0 (0.0%) | 1,735,169 |
13 May 2005 | CNY | 0.843 | 0.8576 | 0.8409 | 0.8493 | 0.8493 | +0.008 (+1.00%) | 2,136,296 |
12 May 2005 | CNY | 0.843 | 0.8555 | 0.8347 | 0.8409 | 0.8409 | -0.002 (-0.25%) | 1,458,638 |