Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | CNY | 0.8359 | 0.8359 | 0.8359 | 0.8359 | 0.8359 | 0.0 (0.0%) | 0 |
19 May 2005 | CNY | 0.8463 | 0.8505 | 0.8254 | 0.8359 | 0.8359 | -0.01 (-1.23%) | 1,051,442 |
18 May 2005 | CNY | 0.8296 | 0.8463 | 0.8254 | 0.8463 | 0.8463 | +0.017 (+2.01%) | 1,246,606 |
17 May 2005 | CNY | 0.8233 | 0.8442 | 0.817 | 0.8296 | 0.8296 | +0.006 (+0.77%) | 1,933,202 |
16 May 2005 | CNY | 0.8275 | 0.8275 | 0.8128 | 0.8233 | 0.8233 | +0.004 (+0.51%) | 810,733 |
13 May 2005 | CNY | 0.8086 | 0.8254 | 0.8065 | 0.8191 | 0.8191 | +0.008 (+1.04%) | 845,896 |
12 May 2005 | CNY | 0.8044 | 0.8212 | 0.7981 | 0.8107 | 0.8107 | +0.002 (+0.26%) | 742,313 |
11 May 2005 | CNY | 0.817 | 0.8191 | 0.7814 | 0.8086 | 0.8086 | -0.008 (-1.03%) | 1,491,420 |
10 May 2005 | CNY | 0.8254 | 0.8296 | 0.7751 | 0.817 | 0.817 | -0.011 (-1.27%) | 1,490,475 |
9 May 2005 | CNY | 0.8589 | 0.8589 | 0.8212 | 0.8275 | 0.8275 | -0.021 (-2.46%) | 806,165 |
6 May 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | 0.0 (0.0%) | 0 |
29 Apr 2005 | CNY | 0.8568 | 0.8589 | 0.8421 | 0.8484 | 0.8484 | -0.015 (-1.70%) | 1,142,016 |
28 Apr 2005 | CNY | 0.8359 | 0.8757 | 0.817 | 0.8631 | 0.8631 | +0.023 (+2.75%) | 1,664,267 |
27 Apr 2005 | CNY | 0.8631 | 0.8777 | 0.8338 | 0.84 | 0.84 | -0.023 (-2.68%) | 744,299 |
26 Apr 2005 | CNY | 0.8379 | 0.8715 | 0.8296 | 0.8631 | 0.8631 | +0.019 (+2.24%) | 939,931 |
25 Apr 2005 | CNY | 0.8526 | 0.8715 | 0.8254 | 0.8442 | 0.8442 | -0.029 (-3.37%) | 1,264,278 |
22 Apr 2005 | CNY | 0.8966 | 0.8966 | 0.861 | 0.8736 | 0.8736 | -0.019 (-2.11%) | 1,331,910 |
21 Apr 2005 | CNY | 0.9762 | 0.9762 | 0.8757 | 0.8924 | 0.8924 | -0.075 (-7.79%) | 1,612,760 |
20 Apr 2005 | CNY | 0.9888 | 0.9888 | 0.9636 | 0.9678 | 0.9678 | -0.021 (-2.12%) | 1,148,828 |
19 Apr 2005 | CNY | 1.0139 | 1.0139 | 0.9741 | 0.9888 | 0.9888 | -0.006 (-0.63%) | 1,137,988 |
18 Apr 2005 | CNY | 1.0328 | 1.0328 | 0.9846 | 0.9951 | 0.9951 | -0.031 (-3.06%) | 1,125,142 |
15 Apr 2005 | CNY | 1.0265 | 1.037 | 1.0139 | 1.0265 | 1.0265 | -0.021 (-2.00%) | 1,262,879 |
14 Apr 2005 | CNY | 1.0684 | 1.0851 | 1.0453 | 1.0474 | 1.0474 | -0.019 (-1.77%) | 1,487,453 |
13 Apr 2005 | CNY | 1.0474 | 1.0789 | 1.0474 | 1.0663 | 1.0663 | +0.029 (+2.83%) | 1,643,397 |
12 Apr 2005 | CNY | 1.0726 | 1.0726 | 1.0265 | 1.037 | 1.037 | -0.031 (-2.94%) | 1,027,183 |
11 Apr 2005 | CNY | 1.0789 | 1.083 | 1.0621 | 1.0684 | 1.0684 | -0.015 (-1.35%) | 1,306,701 |