Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | CNY | 0.9933 | 1 | 0.89 | 0.89 | 0.89 | -0.1 (-10.10%) | 7,892,961 |
21 Mar 2005 | CNY | 1.0167 | 1.02 | 0.9767 | 0.99 | 0.99 | -0.023 (-2.30%) | 4,721,763 |
18 Mar 2005 | CNY | 1.0267 | 1.04 | 1.0067 | 1.0133 | 1.0133 | -0.013 (-1.31%) | 3,570,171 |
17 Mar 2005 | CNY | 1.02 | 1.0567 | 1.02 | 1.0267 | 1.0267 | 0.0 (0.0%) | 5,066,619 |
16 Mar 2005 | CNY | 1.0333 | 1.05 | 1 | 1.0267 | 1.0267 | -0.017 (-1.59%) | 3,802,200 |
15 Mar 2005 | CNY | 1.0133 | 1.0467 | 1.0067 | 1.0433 | 1.0433 | +0.03 (+2.96%) | 3,509,691 |
14 Mar 2005 | CNY | 1.0533 | 1.0533 | 0.9967 | 1.0133 | 1.0133 | -0.04 (-3.80%) | 5,441,658 |
11 Mar 2005 | CNY | 1.0733 | 1.0733 | 1.0467 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 3,460,842 |
10 Mar 2005 | CNY | 1.1 | 1.1033 | 1.0567 | 1.0667 | 1.0667 | -0.04 (-3.61%) | 4,517,103 |
9 Mar 2005 | CNY | 1.0733 | 1.12 | 1.0733 | 1.1067 | 1.1067 | +0.043 (+4.08%) | 13,163,562 |
8 Mar 2005 | CNY | 1.06 | 1.07 | 1.04 | 1.0633 | 1.0633 | -0.007 (-0.63%) | 8,468,640 |
7 Mar 2005 | CNY | 1.06 | 1.0767 | 1.0533 | 1.07 | 1.07 | +0.007 (+0.63%) | 2,745,024 |
4 Mar 2005 | CNY | 1.0767 | 1.0833 | 1.0533 | 1.0633 | 1.0633 | -0.02 (-1.85%) | 3,244,431 |
3 Mar 2005 | CNY | 1.08 | 1.0833 | 1.0533 | 1.0833 | 1.0833 | -0.007 (-0.61%) | 3,978,153 |
2 Mar 2005 | CNY | 1.1367 | 1.1867 | 1.0867 | 1.09 | 1.09 | -0.027 (-2.39%) | 9,615,090 |
1 Mar 2005 | CNY | 1.0933 | 1.12 | 1.09 | 1.1167 | 1.1167 | +0.023 (+2.14%) | 6,776,472 |
28 Feb 2005 | CNY | 1.09 | 1.1 | 1.0767 | 1.0933 | 1.0933 | -0.003 (-0.31%) | 4,340,085 |
25 Feb 2005 | CNY | 1.1 | 1.1333 | 1.0867 | 1.0967 | 1.0967 | -0.007 (-0.60%) | 9,356,970 |
24 Feb 2005 | CNY | 1.1 | 1.1033 | 1.0767 | 1.1033 | 1.1033 | 0.0 (0.0%) | 4,664,793 |
23 Feb 2005 | CNY | 1.11 | 1.1233 | 1.08 | 1.1033 | 1.1033 | -0.007 (-0.60%) | 8,681,739 |
22 Feb 2005 | CNY | 1.0733 | 1.1167 | 1.0633 | 1.11 | 1.11 | +0.033 (+3.09%) | 10,266,873 |
21 Feb 2005 | CNY | 1.06 | 1.0767 | 1.0433 | 1.0767 | 1.0767 | +0.02 (+1.89%) | 6,329,565 |
18 Feb 2005 | CNY | 1.05 | 1.0733 | 1.0333 | 1.0567 | 1.0567 | +0.017 (+1.61%) | 7,834,311 |
17 Feb 2005 | CNY | 1.0333 | 1.05 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 5,110,926 |
16 Feb 2005 | CNY | 0.9867 | 1.0433 | 0.9833 | 1.04 | 1.04 | +0.063 (+6.48%) | 8,544,357 |
4 Feb 2005 | CNY | 0.97 | 0.99 | 0.9667 | 0.9767 | 0.9767 | 0.0 (0.0%) | 3,906,153 |
3 Feb 2005 | CNY | 1.0033 | 1.0167 | 0.9667 | 0.9767 | 0.9767 | -0.043 (-4.25%) | 6,356,958 |
2 Feb 2005 | CNY | 0.96 | 1.02 | 0.9567 | 1.02 | 1.02 | +0.047 (+4.80%) | 10,067,223 |
1 Feb 2005 | CNY | 0.98 | 1.0167 | 0.9667 | 0.9733 | 0.9733 | -0.1 (-9.32%) | 10,536,693 |
31 Jan 2005 | CNY | 1.0733 | 1.0967 | 1.0733 | 1.0733 | 1.0733 | -0.12 (-10.06%) | 1,709,700 |