Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | CNY | 2.0192 | 2.0192 | 1.8798 | 1.9135 | 1.9135 | -0.111 (-5.46%) | 10,215,077 |
29 Apr 2005 | CNY | 2.0529 | 2.0721 | 2.0144 | 2.024 | 2.024 | -0.043 (-2.09%) | 11,493,123 |
28 Apr 2005 | CNY | 1.9519 | 2.101 | 1.9279 | 2.0673 | 2.0673 | +0.115 (+5.91%) | 18,206,208 |
27 Apr 2005 | CNY | 1.9471 | 1.9615 | 1.9183 | 1.9519 | 1.9519 | +0.005 (+0.25%) | 6,429,404 |
26 Apr 2005 | CNY | 1.8942 | 1.9856 | 1.8846 | 1.9471 | 1.9471 | +0.053 (+2.79%) | 12,535,294 |
25 Apr 2005 | CNY | 1.7981 | 1.9279 | 1.7837 | 1.8942 | 1.8942 | +0.096 (+5.34%) | 13,915,484 |
22 Apr 2005 | CNY | 1.75 | 1.8558 | 1.75 | 1.7981 | 1.7981 | +0.067 (+3.89%) | 6,236,588 |
21 Apr 2005 | CNY | 1.7548 | 1.7596 | 1.726 | 1.7308 | 1.7308 | -0.019 (-1.10%) | 1,184,478 |
20 Apr 2005 | CNY | 1.8173 | 1.8365 | 1.7452 | 1.75 | 1.75 | -0.077 (-4.21%) | 2,007,534 |
19 Apr 2005 | CNY | 1.7885 | 1.8269 | 1.7837 | 1.8269 | 1.8269 | +0.01 (+0.53%) | 932,075 |
18 Apr 2005 | CNY | 1.8269 | 1.8269 | 1.7789 | 1.8173 | 1.8173 | -0.029 (-1.57%) | 1,148,056 |
15 Apr 2005 | CNY | 1.8317 | 1.8462 | 1.8029 | 1.8462 | 1.8462 | +0.005 (+0.26%) | 1,724,708 |
14 Apr 2005 | CNY | 1.851 | 1.851 | 1.8125 | 1.8414 | 1.8414 | -0.01 (-0.52%) | 2,431,305 |
13 Apr 2005 | CNY | 1.8606 | 1.8846 | 1.8269 | 1.851 | 1.851 | -0.01 (-0.52%) | 3,490,158 |
12 Apr 2005 | CNY | 1.8462 | 1.8798 | 1.8269 | 1.8606 | 1.8606 | +0.01 (+0.52%) | 3,945,934 |
11 Apr 2005 | CNY | 1.8317 | 1.899 | 1.8077 | 1.851 | 1.851 | +0.019 (+1.05%) | 5,002,187 |
8 Apr 2005 | CNY | 1.7789 | 1.8606 | 1.7789 | 1.8317 | 1.8317 | +0.043 (+2.42%) | 3,272,940 |
7 Apr 2005 | CNY | 1.7644 | 1.8029 | 1.7548 | 1.7885 | 1.7885 | +0.024 (+1.37%) | 2,948,774 |
6 Apr 2005 | CNY | 1.7019 | 1.7789 | 1.6971 | 1.7644 | 1.7644 | +0.062 (+3.67%) | 3,138,572 |
5 Apr 2005 | CNY | 1.7067 | 1.7115 | 1.6827 | 1.7019 | 1.7019 | -0.005 (-0.28%) | 762,854 |
4 Apr 2005 | CNY | 1.7212 | 1.726 | 1.6827 | 1.7067 | 1.7067 | -0.019 (-1.12%) | 1,253,455 |
1 Apr 2005 | CNY | 1.6587 | 1.7452 | 1.6346 | 1.726 | 1.726 | +0.067 (+4.06%) | 1,782,493 |
31 Mar 2005 | CNY | 1.6827 | 1.6875 | 1.6442 | 1.6587 | 1.6587 | -0.029 (-1.71%) | 2,191,870 |
30 Mar 2005 | CNY | 1.7115 | 1.7164 | 1.6875 | 1.6875 | 1.6875 | -0.038 (-2.23%) | 865,542 |
29 Mar 2005 | CNY | 1.7212 | 1.7452 | 1.7019 | 1.726 | 1.726 | +0.005 (+0.28%) | 960,566 |
28 Mar 2005 | CNY | 1.7308 | 1.7356 | 1.6971 | 1.7212 | 1.7212 | +0.005 (+0.28%) | 755,899 |
25 Mar 2005 | CNY | 1.7308 | 1.7452 | 1.7067 | 1.7164 | 1.7164 | -0.029 (-1.65%) | 905,964 |
24 Mar 2005 | CNY | 1.7212 | 1.75 | 1.7067 | 1.7452 | 1.7452 | 0.0 (0.0%) | 706,103 |
23 Mar 2005 | CNY | 1.6971 | 1.7692 | 1.6923 | 1.7452 | 1.7452 | +0.048 (+2.83%) | 1,874,479 |
22 Mar 2005 | CNY | 1.7164 | 1.7212 | 1.6827 | 1.6971 | 1.6971 | -0.019 (-1.12%) | 1,278,172 |