Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | CNY | 1.6443 | 1.6935 | 1.6405 | 1.6594 | 1.6594 | +0.015 (+0.92%) | 1,869,786 |
18 Apr 2005 | CNY | 1.7162 | 1.7352 | 1.6139 | 1.6443 | 1.6443 | -0.061 (-3.55%) | 3,686,545 |
15 Apr 2005 | CNY | 1.8223 | 1.8223 | 1.6897 | 1.7049 | 1.7049 | -0.121 (-6.64%) | 3,620,599 |
14 Apr 2005 | CNY | 1.8943 | 1.9246 | 1.8185 | 1.8261 | 1.8261 | -0.068 (-3.60%) | 2,326,430 |
13 Apr 2005 | CNY | 1.8185 | 1.9322 | 1.8034 | 1.8943 | 1.8943 | +0.064 (+3.52%) | 2,612,066 |
12 Apr 2005 | CNY | 1.9208 | 1.9284 | 1.8261 | 1.8299 | 1.8299 | -0.091 (-4.73%) | 2,866,170 |
11 Apr 2005 | CNY | 1.9284 | 1.9625 | 1.9057 | 1.9208 | 1.9208 | 0.0 (0.0%) | 3,902,168 |
8 Apr 2005 | CNY | 1.8678 | 1.9322 | 1.864 | 1.9208 | 1.9208 | +0.057 (+3.05%) | 3,392,378 |
7 Apr 2005 | CNY | 1.8488 | 1.9549 | 1.811 | 1.864 | 1.864 | +0.038 (+2.08%) | 5,685,038 |
6 Apr 2005 | CNY | 1.7996 | 1.8526 | 1.7428 | 1.8261 | 1.8261 | +0.008 (+0.42%) | 3,248,979 |
5 Apr 2005 | CNY | 1.792 | 1.8451 | 1.792 | 1.8185 | 1.8185 | +0.007 (+0.41%) | 1,804,511 |
4 Apr 2005 | CNY | 1.8867 | 1.8905 | 1.8034 | 1.811 | 1.811 | -0.102 (-5.34%) | 3,120,177 |
1 Apr 2005 | CNY | 1.8564 | 1.9814 | 1.7806 | 1.9132 | 1.9132 | +0.064 (+3.48%) | 5,253,367 |
31 Mar 2005 | CNY | 1.7806 | 1.864 | 1.7503 | 1.8488 | 1.8488 | +0.042 (+2.30%) | 2,858,133 |
30 Mar 2005 | CNY | 1.9398 | 1.9398 | 1.7996 | 1.8072 | 1.8072 | -0.155 (-7.91%) | 5,850,023 |
29 Mar 2005 | CNY | 1.9966 | 2.0345 | 1.9587 | 1.9625 | 1.9625 | -0.034 (-1.71%) | 2,598,747 |
28 Mar 2005 | CNY | 2.0269 | 2.061 | 1.9284 | 1.9966 | 1.9966 | -0.042 (-2.05%) | 3,928,526 |
25 Mar 2005 | CNY | 2.1027 | 2.1216 | 2.0231 | 2.0383 | 2.0383 | -0.061 (-2.89%) | 4,955,241 |
24 Mar 2005 | CNY | 2.133 | 2.1671 | 2.0231 | 2.0989 | 2.0989 | -0.034 (-1.60%) | 5,312,909 |
23 Mar 2005 | CNY | 2.114 | 2.1822 | 2.0496 | 2.133 | 2.133 | +0.019 (+0.90%) | 4,848,689 |
22 Mar 2005 | CNY | 2.0534 | 2.1671 | 2.0269 | 2.114 | 2.114 | +0.049 (+2.38%) | 6,889,349 |
21 Mar 2005 | CNY | 2.2277 | 2.2353 | 2.0004 | 2.0648 | 2.0648 | -0.159 (-7.15%) | 9,037,257 |
18 Mar 2005 | CNY | 2.2466 | 2.2845 | 2.1822 | 2.2239 | 2.2239 | -0.011 (-0.51%) | 10,872,938 |
17 Mar 2005 | CNY | 2.1406 | 2.3224 | 2.1254 | 2.2353 | 2.2353 | +0.091 (+4.24%) | 15,668,817 |
16 Mar 2005 | CNY | 2.1784 | 2.1784 | 2.0875 | 2.1444 | 2.1444 | -0.034 (-1.56%) | 5,237,432 |
15 Mar 2005 | CNY | 2.1178 | 2.1898 | 2.0875 | 2.1784 | 2.1784 | +0.042 (+1.95%) | 8,678,472 |
14 Mar 2005 | CNY | 2.0837 | 2.1898 | 2.0383 | 2.1368 | 2.1368 | +0.125 (+6.22%) | 14,738,713 |
11 Mar 2005 | CNY | 1.989 | 2.0231 | 1.9625 | 2.0117 | 2.0117 | +0.019 (+0.95%) | 4,502,403 |
10 Mar 2005 | CNY | 2.114 | 2.1178 | 1.9739 | 1.9928 | 1.9928 | -0.144 (-6.74%) | 7,486,369 |
9 Mar 2005 | CNY | 2.1898 | 2.1898 | 2.1216 | 2.1368 | 2.1368 | -0.026 (-1.22%) | 4,905,835 |