Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2005 | CNY | 5.375 | 5.405 | 5.3 | 5.375 | 5.375 | -0.07 (-1.29%) | 476,600 |
20 Apr 2005 | CNY | 5.56 | 5.56 | 5.38 | 5.445 | 5.445 | -0.115 (-2.07%) | 837,800 |
19 Apr 2005 | CNY | 5.45 | 5.575 | 5.4 | 5.56 | 5.56 | +0.08 (+1.46%) | 1,613,236 |
18 Apr 2005 | CNY | 5.59 | 5.64 | 5.445 | 5.48 | 5.48 | -0.18 (-3.18%) | 1,797,486 |
15 Apr 2005 | CNY | 5.68 | 5.75 | 5.575 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,847,440 |
14 Apr 2005 | CNY | 5.87 | 5.9 | 5.675 | 5.7 | 5.7 | -0.215 (-3.63%) | 1,888,318 |
13 Apr 2005 | CNY | 5.6 | 5.95 | 5.6 | 5.915 | 5.915 | +0.305 (+5.44%) | 2,426,920 |
12 Apr 2005 | CNY | 5.48 | 5.61 | 5.44 | 5.61 | 5.61 | +0.105 (+1.91%) | 1,375,578 |
11 Apr 2005 | CNY | 5.3 | 5.575 | 5.29 | 5.505 | 5.505 | +0.175 (+3.28%) | 2,051,900 |
8 Apr 2005 | CNY | 5.365 | 5.44 | 5.29 | 5.33 | 5.33 | -0.125 (-2.29%) | 1,355,600 |
7 Apr 2005 | CNY | 5.325 | 5.475 | 5.325 | 5.455 | 5.455 | +0.12 (+2.25%) | 1,312,000 |
6 Apr 2005 | CNY | 5.29 | 5.345 | 5.245 | 5.335 | 5.335 | -0.01 (-0.19%) | 289,900 |
5 Apr 2005 | CNY | 5.41 | 5.45 | 5.305 | 5.345 | 5.345 | -0.08 (-1.47%) | 452,600 |
4 Apr 2005 | CNY | 5.35 | 5.46 | 5.315 | 5.425 | 5.425 | +0.065 (+1.21%) | 623,000 |
1 Apr 2005 | CNY | 5.275 | 5.39 | 5.185 | 5.36 | 5.36 | +0.075 (+1.42%) | 222,300 |
31 Mar 2005 | CNY | 5.305 | 5.33 | 5.25 | 5.285 | 5.285 | -0.05 (-0.94%) | 127,800 |
30 Mar 2005 | CNY | 5.305 | 5.35 | 5.205 | 5.335 | 5.335 | -0.015 (-0.28%) | 232,000 |
29 Mar 2005 | CNY | 5.26 | 5.46 | 5.245 | 5.35 | 5.35 | +0.06 (+1.13%) | 786,800 |
28 Mar 2005 | CNY | 5.35 | 5.395 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 467,600 |
25 Mar 2005 | CNY | 5.475 | 5.475 | 5.345 | 5.4 | 5.4 | -0.09 (-1.64%) | 350,000 |
24 Mar 2005 | CNY | 5.5 | 5.525 | 5.475 | 5.49 | 5.49 | -0.01 (-0.18%) | 182,600 |
23 Mar 2005 | CNY | 5.5 | 5.56 | 5.475 | 5.5 | 5.5 | -0.01 (-0.18%) | 90,800 |
22 Mar 2005 | CNY | 5.605 | 5.65 | 5.375 | 5.51 | 5.51 | -0.14 (-2.48%) | 172,800 |
21 Mar 2005 | CNY | 5.85 | 5.865 | 5.505 | 5.65 | 5.65 | -0.215 (-3.67%) | 423,800 |
18 Mar 2005 | CNY | 5.75 | 5.9 | 5.665 | 5.865 | 5.865 | +0.005 (+0.09%) | 702,800 |
17 Mar 2005 | CNY | 6.105 | 6.105 | 5.8 | 5.86 | 5.86 | -0.27 (-4.40%) | 491,300 |
16 Mar 2005 | CNY | 6.105 | 6.17 | 6.07 | 6.13 | 6.13 | -0.005 (-0.08%) | 989,700 |
15 Mar 2005 | CNY | 6.035 | 6.165 | 6.025 | 6.135 | 6.135 | +0.075 (+1.24%) | 1,833,500 |
14 Mar 2005 | CNY | 6.285 | 6.29 | 5.94 | 6.06 | 6.06 | -0.28 (-4.42%) | 2,183,200 |
11 Mar 2005 | CNY | 6.375 | 6.4 | 6.24 | 6.34 | 6.34 | -0.21 (-3.21%) | 1,493,048 |