Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | CNY | 5.6 | 5.65 | 5.5143 | 5.6214 | 5.6214 | +0.014 (+0.26%) | 177,904 |
5 Apr 2005 | CNY | 5.75 | 5.7857 | 5.6071 | 5.6071 | 5.6071 | -0.186 (-3.21%) | 199,374 |
4 Apr 2005 | CNY | 5.75 | 5.8714 | 5.65 | 5.7928 | 5.7928 | +0.043 (+0.74%) | 429,344 |
1 Apr 2005 | CNY | 5.5786 | 5.75 | 5.5357 | 5.75 | 5.75 | +0.107 (+1.90%) | 116,201 |
31 Mar 2005 | CNY | 5.5928 | 5.7 | 5.5714 | 5.6428 | 5.6428 | +0.007 (+0.13%) | 46,256 |
30 Mar 2005 | CNY | 5.5857 | 5.6571 | 5.5357 | 5.6357 | 5.6357 | -0.029 (-0.50%) | 65,100 |
29 Mar 2005 | CNY | 5.6571 | 5.6643 | 5.5786 | 5.6643 | 5.6643 | +0.007 (+0.13%) | 55,370 |
28 Mar 2005 | CNY | 5.7143 | 5.75 | 5.5786 | 5.6571 | 5.6571 | -0.1 (-1.74%) | 26,180 |
25 Mar 2005 | CNY | 5.75 | 5.8571 | 5.75 | 5.7571 | 5.7571 | +0.007 (+0.12%) | 75,040 |
24 Mar 2005 | CNY | 5.9286 | 5.9286 | 5.6286 | 5.75 | 5.75 | -0.157 (-2.66%) | 152,180 |
23 Mar 2005 | CNY | 5.8571 | 5.9428 | 5.8571 | 5.9071 | 5.9071 | +0.086 (+1.47%) | 103,180 |
22 Mar 2005 | CNY | 5.8571 | 5.9714 | 5.8143 | 5.8214 | 5.8214 | -0.107 (-1.81%) | 32,341 |
21 Mar 2005 | CNY | 5.8428 | 5.95 | 5.8071 | 5.9286 | 5.9286 | +0.093 (+1.59%) | 528,291 |
18 Mar 2005 | CNY | 5.9357 | 5.9786 | 5.8357 | 5.8357 | 5.8357 | +0.021 (+0.37%) | 57,680 |
17 Mar 2005 | CNY | 5.9643 | 5.9643 | 5.8071 | 5.8143 | 5.8143 | -0.107 (-1.81%) | 26,810 |
16 Mar 2005 | CNY | 5.9286 | 5.9357 | 5.85 | 5.9214 | 5.9214 | -0.014 (-0.24%) | 69,101 |
15 Mar 2005 | CNY | 6.0357 | 6.0428 | 5.9286 | 5.9357 | 5.9357 | -0.1 (-1.66%) | 42,095 |
14 Mar 2005 | CNY | 6.1286 | 6.1357 | 5.9643 | 6.0357 | 6.0357 | -0.107 (-1.74%) | 44,212 |
11 Mar 2005 | CNY | 6.1786 | 6.2286 | 6 | 6.1428 | 6.1428 | -0.014 (-0.23%) | 103,726 |
10 Mar 2005 | CNY | 6.0643 | 6.2357 | 6.0357 | 6.1571 | 6.1571 | +0.086 (+1.41%) | 474,417 |
9 Mar 2005 | CNY | 6 | 6.1428 | 5.9928 | 6.0714 | 6.0714 | +0.079 (+1.31%) | 262,579 |
8 Mar 2005 | CNY | 5.7714 | 6 | 5.75 | 5.9928 | 5.9928 | +0.193 (+3.32%) | 321,860 |
7 Mar 2005 | CNY | 5.8428 | 5.9 | 5.7928 | 5.8 | 5.8 | -0.057 (-0.97%) | 58,730 |
4 Mar 2005 | CNY | 5.9928 | 5.9928 | 5.8571 | 5.8571 | 5.8571 | -0.121 (-2.03%) | 53,480 |
3 Mar 2005 | CNY | 6 | 6 | 5.9286 | 5.9786 | 5.9786 | -0.029 (-0.47%) | 40,180 |
2 Mar 2005 | CNY | 6.1214 | 6.1428 | 6 | 6.0071 | 6.0071 | -0.064 (-1.06%) | 114,128 |
1 Mar 2005 | CNY | 6.1286 | 6.1714 | 6.0071 | 6.0714 | 6.0714 | -0.064 (-1.05%) | 84,910 |
28 Feb 2005 | CNY | 6.1928 | 6.2071 | 6.05 | 6.1357 | 6.1357 | +0.014 (+0.23%) | 55,440 |
25 Feb 2005 | CNY | 6.0714 | 6.25 | 5.9571 | 6.1214 | 6.1214 | +0.036 (+0.59%) | 178,780 |
24 Feb 2005 | CNY | 6.1071 | 6.1286 | 6.0071 | 6.0857 | 6.0857 | -0.057 (-0.93%) | 53,783 |