Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2005 | CNY | 1.1719 | 1.1719 | 1.1047 | 1.142 | 1.142 | -0.022 (-1.92%) | 2,325,120 |
20 May 2005 | CNY | 1.142 | 1.1644 | 1.1346 | 1.1644 | 1.1644 | +0.052 (+4.69%) | 2,971,136 |
19 May 2005 | CNY | 1.0674 | 1.1122 | 1.0525 | 1.1122 | 1.1122 | +0.052 (+4.93%) | 1,418,851 |
18 May 2005 | CNY | 1.0226 | 1.0599 | 1.0226 | 1.0599 | 1.0599 | +0.052 (+5.18%) | 880,703 |
16 May 2005 | CNY | 1.0226 | 1.0226 | 0.9703 | 1.0077 | 1.0077 | -0.015 (-1.46%) | 200,589 |
13 May 2005 | CNY | 0.9927 | 1.0301 | 0.9927 | 1.0226 | 1.0226 | +0.015 (+1.48%) | 330,436 |
12 May 2005 | CNY | 1.0151 | 1.0375 | 0.9853 | 1.0077 | 1.0077 | -0.022 (-2.17%) | 255,084 |
11 May 2005 | CNY | 1.045 | 1.0599 | 1.0077 | 1.0301 | 1.0301 | -0.022 (-2.13%) | 440,538 |
10 May 2005 | CNY | 1.045 | 1.0525 | 1.0151 | 1.0525 | 1.0525 | -0.015 (-1.40%) | 320,865 |
9 May 2005 | CNY | 1.0823 | 1.1122 | 1.0674 | 1.0674 | 1.0674 | -0.06 (-5.30%) | 492,216 |
29 Apr 2005 | CNY | 1.0823 | 1.1346 | 1.045 | 1.1271 | 1.1271 | +0.045 (+4.14%) | 1,324,540 |
28 Apr 2005 | CNY | 1.0898 | 1.1196 | 1.0375 | 1.0823 | 1.0823 | -0.007 (-0.69%) | 820,982 |
27 Apr 2005 | CNY | 1.0375 | 1.0898 | 1.0301 | 1.0898 | 1.0898 | +0.052 (+5.04%) | 919,123 |
26 Apr 2005 | CNY | 0.9927 | 1.0375 | 0.9927 | 1.0375 | 1.0375 | -0.007 (-0.72%) | 1,415,688 |
25 Apr 2005 | CNY | 1.0525 | 1.0525 | 1.045 | 1.045 | 1.045 | -0.052 (-4.76%) | 199,619 |
22 Apr 2005 | CNY | 1.157 | 1.157 | 1.0972 | 1.0972 | 1.0972 | -0.06 (-5.17%) | 403,794 |
21 Apr 2005 | CNY | 1.2167 | 1.2316 | 1.157 | 1.157 | 1.157 | -0.06 (-4.91%) | 681,252 |
20 Apr 2005 | CNY | 1.254 | 1.2689 | 1.2092 | 1.2167 | 1.2167 | -0.052 (-4.11%) | 562,954 |
19 Apr 2005 | CNY | 1.254 | 1.2764 | 1.2092 | 1.2689 | 1.2689 | +0.015 (+1.19%) | 396,539 |
18 Apr 2005 | CNY | 1.2838 | 1.2988 | 1.254 | 1.254 | 1.254 | -0.067 (-5.09%) | 880,991 |
15 Apr 2005 | CNY | 1.3062 | 1.351 | 1.3062 | 1.3212 | 1.3212 | -0.007 (-0.56%) | 738,881 |
14 Apr 2005 | CNY | 1.3286 | 1.3734 | 1.3062 | 1.3286 | 1.3286 | -0.045 (-3.26%) | 1,511,415 |
13 Apr 2005 | CNY | 1.3809 | 1.4182 | 1.3734 | 1.3734 | 1.3734 | 0.0 (0.0%) | 652,984 |
12 Apr 2005 | CNY | 1.4033 | 1.4107 | 1.3734 | 1.3734 | 1.3734 | -0.022 (-1.60%) | 393,344 |
11 Apr 2005 | CNY | 1.4331 | 1.4331 | 1.3883 | 1.3958 | 1.3958 | -0.03 (-2.10%) | 591,423 |
8 Apr 2005 | CNY | 1.4033 | 1.4331 | 1.3809 | 1.4257 | 1.4257 | +0.015 (+1.06%) | 654,148 |
7 Apr 2005 | CNY | 1.3883 | 1.4331 | 1.3883 | 1.4107 | 1.4107 | +0.007 (+0.53%) | 1,097,086 |
6 Apr 2005 | CNY | 1.3958 | 1.4107 | 1.366 | 1.4033 | 1.4033 | +0.007 (+0.54%) | 397,775 |
5 Apr 2005 | CNY | 1.3809 | 1.3958 | 1.366 | 1.3958 | 1.3958 | 0.0 (0.0%) | 286,241 |
4 Apr 2005 | CNY | 1.3883 | 1.4033 | 1.3585 | 1.3958 | 1.3958 | 0.0 (0.0%) | 435,881 |