Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2005 | CNY | 1.1967 | 1.2433 | 1.19 | 1.1933 | 1.1933 | -0.017 (-1.38%) | 1,601,934 |
27 Jan 2005 | CNY | 1.2667 | 1.2667 | 1.2067 | 1.21 | 1.21 | -0.057 (-4.48%) | 2,178,930 |
26 Jan 2005 | CNY | 1.2767 | 1.3033 | 1.2633 | 1.2667 | 1.2667 | 0.0 (0.0%) | 4,028,685 |
25 Jan 2005 | CNY | 1.2833 | 1.2933 | 1.2567 | 1.2667 | 1.2667 | -0.033 (-2.56%) | 3,149,607 |
24 Jan 2005 | CNY | 1.28 | 1.3067 | 1.2333 | 1.3 | 1.3 | +0.053 (+4.28%) | 6,668,901 |
21 Jan 2005 | CNY | 1.2167 | 1.2533 | 1.1733 | 1.2467 | 1.2467 | +0.027 (+2.19%) | 2,653,374 |
20 Jan 2005 | CNY | 1.2 | 1.2333 | 1.1733 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,477,538 |
19 Jan 2005 | CNY | 1.2267 | 1.2533 | 1.1933 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,754,037 |
18 Jan 2005 | CNY | 1.2067 | 1.2333 | 1.1933 | 1.23 | 1.23 | +0.023 (+1.93%) | 2,135,190 |
17 Jan 2005 | CNY | 1.25 | 1.25 | 1.19 | 1.2067 | 1.2067 | -0.047 (-3.72%) | 2,252,397 |
14 Jan 2005 | CNY | 1.27 | 1.2967 | 1.25 | 1.2533 | 1.2533 | -0.02 (-1.57%) | 2,251,590 |
13 Jan 2005 | CNY | 1.2733 | 1.2767 | 1.25 | 1.2733 | 1.2733 | -0.003 (-0.27%) | 2,506,614 |
12 Jan 2005 | CNY | 1.2967 | 1.2967 | 1.2567 | 1.2767 | 1.2767 | -0.007 (-0.51%) | 1,994,550 |
11 Jan 2005 | CNY | 1.2733 | 1.2933 | 1.27 | 1.2833 | 1.2833 | -0.003 (-0.26%) | 1,769,010 |
10 Jan 2005 | CNY | 1.2867 | 1.2967 | 1.26 | 1.2867 | 1.2867 | -0.01 (-0.77%) | 1,860,840 |
7 Jan 2005 | CNY | 1.28 | 1.31 | 1.2667 | 1.2967 | 1.2967 | +0.02 (+1.57%) | 1,397,577 |
6 Jan 2005 | CNY | 1.3133 | 1.3167 | 1.2733 | 1.2767 | 1.2767 | -0.02 (-1.54%) | 948,600 |
5 Jan 2005 | CNY | 1.2667 | 1.31 | 1.2633 | 1.2967 | 1.2967 | +0.027 (+2.10%) | 1,411,764 |
4 Jan 2005 | CNY | 1.2667 | 1.2833 | 1.2167 | 1.27 | 1.27 | -0.013 (-1.04%) | 1,277,541 |
31 Dec 2004 | CNY | 1.3467 | 1.3567 | 1.27 | 1.2833 | 1.2833 | -0.057 (-4.23%) | 3,452,037 |
30 Dec 2004 | CNY | 1.3833 | 1.3933 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 4,209,936 |
29 Dec 2004 | CNY | 1.34 | 1.37 | 1.3267 | 1.37 | 1.37 | +0.027 (+1.99%) | 2,063,622 |
28 Dec 2004 | CNY | 1.34 | 1.3567 | 1.3233 | 1.3433 | 1.3433 | -0.007 (-0.50%) | 2,043,903 |
27 Dec 2004 | CNY | 1.3867 | 1.3867 | 1.3333 | 1.35 | 1.35 | -0.033 (-2.41%) | 2,481,060 |
24 Dec 2004 | CNY | 1.4067 | 1.4067 | 1.36 | 1.3833 | 1.3833 | -0.027 (-1.89%) | 2,333,613 |
23 Dec 2004 | CNY | 1.3833 | 1.4233 | 1.3533 | 1.41 | 1.41 | +0.03 (+2.17%) | 7,655,058 |
22 Dec 2004 | CNY | 1.3333 | 1.3833 | 1.3233 | 1.38 | 1.38 | +0.053 (+4.02%) | 3,341,580 |
21 Dec 2004 | CNY | 1.34 | 1.3567 | 1.3133 | 1.3267 | 1.3267 | -0.013 (-0.99%) | 1,949,577 |
20 Dec 2004 | CNY | 1.35 | 1.35 | 1.3133 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,042,313 |
17 Dec 2004 | CNY | 1.3333 | 1.3633 | 1.3333 | 1.35 | 1.35 | +0.007 (+0.50%) | 2,838,558 |