Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | CNY | 1.8044 | 1.8044 | 1.7779 | 1.7867 | 1.7867 | -0.026 (-1.46%) | 1,212,762 |
13 May 2005 | CNY | 1.7867 | 1.8309 | 1.7867 | 1.8132 | 1.8132 | +0.026 (+1.48%) | 1,165,864 |
12 May 2005 | CNY | 1.7956 | 1.8088 | 1.7779 | 1.7867 | 1.7867 | -0.018 (-0.98%) | 1,121,015 |
11 May 2005 | CNY | 1.8044 | 1.8309 | 1.8 | 1.8044 | 1.8044 | -0.004 (-0.24%) | 1,300,311 |
10 May 2005 | CNY | 1.8 | 1.8088 | 1.7647 | 1.8088 | 1.8088 | +0.009 (+0.49%) | 1,970,284 |
9 May 2005 | CNY | 1.8309 | 1.8573 | 1.7823 | 1.8 | 1.8 | -0.031 (-1.69%) | 1,610,424 |
29 Apr 2005 | CNY | 1.8309 | 1.8529 | 1.8265 | 1.8309 | 1.8309 | -0.009 (-0.48%) | 2,418,976 |
28 Apr 2005 | CNY | 1.8044 | 1.8706 | 1.7735 | 1.8397 | 1.8397 | +0.04 (+2.21%) | 2,636,705 |
27 Apr 2005 | CNY | 1.8309 | 1.8397 | 1.7956 | 1.8 | 1.8 | -0.013 (-0.73%) | 2,087,624 |
26 Apr 2005 | CNY | 1.8 | 1.8176 | 1.7647 | 1.8132 | 1.8132 | +0.044 (+2.49%) | 2,032,536 |
25 Apr 2005 | CNY | 1.8044 | 1.8044 | 1.7559 | 1.7691 | 1.7691 | -0.035 (-1.96%) | 2,043,976 |
22 Apr 2005 | CNY | 1.822 | 1.8397 | 1.7691 | 1.8044 | 1.8044 | -0.018 (-0.97%) | 3,275,416 |
21 Apr 2005 | CNY | 1.8573 | 1.8882 | 1.8176 | 1.822 | 1.822 | -0.04 (-2.13%) | 2,500,191 |
20 Apr 2005 | CNY | 1.9103 | 1.9103 | 1.8617 | 1.8617 | 1.8617 | -0.057 (-2.99%) | 4,093,894 |
19 Apr 2005 | CNY | 2.0867 | 2.0867 | 1.9147 | 1.9191 | 1.9191 | -0.207 (-9.75%) | 10,898,847 |
18 Apr 2005 | CNY | 2.1044 | 2.1265 | 2.1 | 2.1265 | 2.1265 | +0.013 (+0.63%) | 1,509,229 |
15 Apr 2005 | CNY | 2.1617 | 2.1617 | 2.0956 | 2.1132 | 2.1132 | -0.053 (-2.45%) | 2,970,850 |
14 Apr 2005 | CNY | 2.197 | 2.2147 | 2.1617 | 2.1662 | 2.1662 | -0.049 (-2.19%) | 3,891,592 |
13 Apr 2005 | CNY | 2.1397 | 2.2279 | 2.1353 | 2.2147 | 2.2147 | +0.066 (+3.08%) | 6,767,930 |
12 Apr 2005 | CNY | 2.197 | 2.2191 | 2.1441 | 2.1485 | 2.1485 | -0.057 (-2.60%) | 2,768,674 |
11 Apr 2005 | CNY | 2.2279 | 2.2412 | 2.197 | 2.2059 | 2.2059 | -0.018 (-0.79%) | 3,064,618 |
8 Apr 2005 | CNY | 2.2191 | 2.25 | 2.2015 | 2.2235 | 2.2235 | +0.009 (+0.40%) | 2,292,676 |
7 Apr 2005 | CNY | 2.1926 | 2.25 | 2.1926 | 2.2147 | 2.2147 | +0.022 (+1.01%) | 4,717,532 |
6 Apr 2005 | CNY | 2.1397 | 2.2147 | 2.1088 | 2.1926 | 2.1926 | +0.075 (+3.54%) | 2,982,251 |
5 Apr 2005 | CNY | 2.1529 | 2.1838 | 2.1176 | 2.1176 | 2.1176 | -0.049 (-2.24%) | 1,486,359 |
4 Apr 2005 | CNY | 2.1617 | 2.2015 | 2.122 | 2.1662 | 2.1662 | +0.004 (+0.21%) | 3,328,983 |
1 Apr 2005 | CNY | 2.0867 | 2.1882 | 2.0647 | 2.1617 | 2.1617 | +0.075 (+3.59%) | 2,565,925 |
31 Mar 2005 | CNY | 2.0735 | 2.0956 | 2.0647 | 2.0867 | 2.0867 | +0.004 (+0.21%) | 1,029,767 |
30 Mar 2005 | CNY | 2.0956 | 2.1088 | 2.0779 | 2.0823 | 2.0823 | -0.031 (-1.46%) | 966,443 |
29 Mar 2005 | CNY | 2.1265 | 2.1529 | 2.1132 | 2.1132 | 2.1132 | -0.022 (-1.03%) | 822,279 |