Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | CNY | 6.4688 | 6.5563 | 6.3625 | 6.4625 | 6.4625 | -0.131 (-1.99%) | 761,968 |
1 Apr 2005 | CNY | 6.3125 | 6.6688 | 6.2313 | 6.5938 | 6.5938 | +0.244 (+3.84%) | 2,034,833 |
31 Mar 2005 | CNY | 6.2688 | 6.3625 | 6.2063 | 6.35 | 6.35 | +0.019 (+0.30%) | 628,720 |
30 Mar 2005 | CNY | 6.325 | 6.3563 | 6.1813 | 6.3313 | 6.3313 | -0.056 (-0.88%) | 1,644,097 |
29 Mar 2005 | CNY | 6.3875 | 6.4563 | 6.3188 | 6.3875 | 6.3875 | -0.069 (-1.07%) | 1,543,648 |
28 Mar 2005 | CNY | 6.3438 | 6.4625 | 6.2563 | 6.4563 | 6.4563 | +0.069 (+1.08%) | 691,953 |
25 Mar 2005 | CNY | 6.375 | 6.4375 | 6.2938 | 6.3875 | 6.3875 | -0.062 (-0.97%) | 682,254 |
24 Mar 2005 | CNY | 6.1563 | 6.4875 | 6.1375 | 6.45 | 6.45 | +0.25 (+4.03%) | 1,595,694 |
23 Mar 2005 | CNY | 6.175 | 6.3438 | 6.05 | 6.2 | 6.2 | +0.031 (+0.51%) | 986,238 |
22 Mar 2005 | CNY | 6.2188 | 6.2813 | 6 | 6.1688 | 6.1688 | -0.106 (-1.69%) | 3,041,192 |
21 Mar 2005 | CNY | 6.2438 | 6.3375 | 6.125 | 6.275 | 6.275 | +0.006 (+0.10%) | 1,487,324 |
18 Mar 2005 | CNY | 6.5313 | 6.575 | 6.25 | 6.2688 | 6.2688 | -0.287 (-4.39%) | 2,592,321 |
17 Mar 2005 | CNY | 6.6188 | 6.7188 | 6.5063 | 6.5563 | 6.5563 | -0.062 (-0.94%) | 2,081,248 |
16 Mar 2005 | CNY | 6.6875 | 6.7313 | 6.5625 | 6.6188 | 6.6188 | -0.113 (-1.67%) | 3,242,465 |
15 Mar 2005 | CNY | 6.8625 | 7.0188 | 6.7063 | 6.7313 | 6.7313 | -0.131 (-1.91%) | 3,049,297 |
14 Mar 2005 | CNY | 6.8813 | 7.0563 | 6.7188 | 6.8625 | 6.8625 | -0.013 (-0.18%) | 4,590,622 |
11 Mar 2005 | CNY | 6.8125 | 6.8875 | 6.7563 | 6.875 | 6.875 | +0.031 (+0.46%) | 1,654,736 |
10 Mar 2005 | CNY | 7.0125 | 7.0125 | 6.8188 | 6.8438 | 6.8438 | -0.131 (-1.88%) | 2,633,488 |
9 Mar 2005 | CNY | 7.05 | 7.075 | 6.9313 | 6.975 | 6.975 | -0.056 (-0.80%) | 2,338,849 |
8 Mar 2005 | CNY | 6.8313 | 7.0938 | 6.8125 | 7.0313 | 7.0313 | +0.2 (+2.93%) | 3,640,656 |
7 Mar 2005 | CNY | 6.8188 | 6.9188 | 6.7375 | 6.8313 | 6.8313 | +0.013 (+0.18%) | 772,160 |
4 Mar 2005 | CNY | 6.9125 | 6.9375 | 6.75 | 6.8188 | 6.8188 | -0.075 (-1.09%) | 994,728 |
3 Mar 2005 | CNY | 6.7625 | 6.9313 | 6.7563 | 6.8938 | 6.8938 | +0.125 (+1.85%) | 1,717,174 |
2 Mar 2005 | CNY | 6.7438 | 6.8188 | 6.7063 | 6.7688 | 6.7688 | +0.05 (+0.74%) | 2,670,652 |
1 Mar 2005 | CNY | 6.8313 | 6.8313 | 6.6688 | 6.7188 | 6.7188 | -0.125 (-1.83%) | 1,995,868 |
28 Feb 2005 | CNY | 6.875 | 6.8938 | 6.8125 | 6.8438 | 6.8438 | -0.062 (-0.90%) | 1,371,888 |
25 Feb 2005 | CNY | 6.8438 | 6.975 | 6.8125 | 6.9063 | 6.9063 | +0.031 (+0.46%) | 3,273,324 |
24 Feb 2005 | CNY | 6.8625 | 6.8813 | 6.8 | 6.875 | 6.875 | -0.025 (-0.36%) | 3,962,784 |
23 Feb 2005 | CNY | 6.9125 | 6.975 | 6.7875 | 6.9 | 6.9 | -0.037 (-0.54%) | 2,319,926 |
22 Feb 2005 | CNY | 6.625 | 7.075 | 6.5875 | 6.9375 | 6.9375 | +0.344 (+5.21%) | 4,976,305 |