Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | CNY | 1.8188 | 1.9063 | 1.7813 | 1.9 | 1.9 | +0.081 (+4.46%) | 3,520,897 |
17 Jun 2005 | CNY | 1.8188 | 1.8313 | 1.7938 | 1.8188 | 1.8188 | 0.0 (0.0%) | 1,368,017 |
16 Jun 2005 | CNY | 1.7938 | 1.8188 | 1.7813 | 1.8188 | 1.8188 | +0.025 (+1.39%) | 1,133,944 |
15 Jun 2005 | CNY | 1.8688 | 1.875 | 1.7813 | 1.7938 | 1.7938 | -0.081 (-4.33%) | 2,568,731 |
14 Jun 2005 | CNY | 1.9063 | 1.9313 | 1.875 | 1.875 | 1.875 | -0.031 (-1.64%) | 1,935,435 |
13 Jun 2005 | CNY | 1.8875 | 1.9188 | 1.875 | 1.9063 | 1.9063 | +0.019 (+1.00%) | 1,980,955 |
10 Jun 2005 | CNY | 1.9125 | 1.9438 | 1.8813 | 1.8875 | 1.8875 | -0.037 (-1.95%) | 2,985,096 |
9 Jun 2005 | CNY | 1.9125 | 1.9688 | 1.8688 | 1.925 | 1.925 | +0.019 (+0.98%) | 6,254,572 |
8 Jun 2005 | CNY | 1.7625 | 1.925 | 1.75 | 1.9063 | 1.9063 | +0.131 (+7.40%) | 5,975,748 |
7 Jun 2005 | CNY | 1.8 | 1.825 | 1.7625 | 1.775 | 1.775 | -0.013 (-0.70%) | 2,449,440 |
6 Jun 2005 | CNY | 1.8313 | 1.8313 | 1.7375 | 1.7875 | 1.7875 | -0.05 (-2.72%) | 2,988,140 |
3 Jun 2005 | CNY | 1.8313 | 1.8563 | 1.8188 | 1.8375 | 1.8375 | +0.006 (+0.34%) | 738,177 |
2 Jun 2005 | CNY | 1.8313 | 1.8563 | 1.8188 | 1.8313 | 1.8313 | -0.006 (-0.34%) | 865,280 |
1 Jun 2005 | CNY | 1.875 | 1.8938 | 1.825 | 1.8375 | 1.8375 | -0.037 (-2%) | 1,031,683 |
31 May 2005 | CNY | 1.8688 | 1.8938 | 1.8688 | 1.875 | 1.875 | 0.0 (0.0%) | 985,585 |
30 May 2005 | CNY | 1.85 | 1.8813 | 1.8313 | 1.875 | 1.875 | +0.025 (+1.35%) | 683,052 |
27 May 2005 | CNY | 1.8563 | 1.8938 | 1.8438 | 1.85 | 1.85 | -0.019 (-1.01%) | 803,520 |
26 May 2005 | CNY | 1.8813 | 1.9 | 1.8563 | 1.8688 | 1.8688 | -0.006 (-0.33%) | 1,096,182 |
25 May 2005 | CNY | 1.8563 | 1.9063 | 1.8375 | 1.875 | 1.875 | +0.019 (+1.01%) | 1,402,086 |
24 May 2005 | CNY | 1.8125 | 1.875 | 1.8 | 1.8563 | 1.8563 | +0.037 (+2.06%) | 1,011,201 |
23 May 2005 | CNY | 1.875 | 1.875 | 1.8125 | 1.8188 | 1.8188 | -0.069 (-3.64%) | 1,185,323 |
20 May 2005 | CNY | 1.8875 | 1.9188 | 1.8813 | 1.8875 | 1.8875 | -0.019 (-0.99%) | 1,338,353 |
19 May 2005 | CNY | 1.8938 | 1.9313 | 1.8438 | 1.9063 | 1.9063 | +0.031 (+1.67%) | 2,623,248 |
18 May 2005 | CNY | 1.85 | 1.8938 | 1.8438 | 1.875 | 1.875 | +0.025 (+1.35%) | 923,097 |
17 May 2005 | CNY | 1.8313 | 1.875 | 1.825 | 1.85 | 1.85 | +0.013 (+0.68%) | 986,721 |
16 May 2005 | CNY | 1.8625 | 1.8688 | 1.825 | 1.8375 | 1.8375 | -0.031 (-1.67%) | 869,777 |
13 May 2005 | CNY | 1.8688 | 1.8938 | 1.8375 | 1.8688 | 1.8688 | 0.0 (0.0%) | 954,544 |
12 May 2005 | CNY | 1.8688 | 1.8875 | 1.8375 | 1.8688 | 1.8688 | 0.0 (0.0%) | 1,073,731 |
11 May 2005 | CNY | 1.8938 | 1.9063 | 1.8688 | 1.8688 | 1.8688 | -0.037 (-1.97%) | 1,676,446 |
10 May 2005 | CNY | 1.8625 | 1.9125 | 1.8313 | 1.9063 | 1.9063 | +0.05 (+2.69%) | 3,349,153 |