Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | CNY | 0.9314 | 0.9608 | 0.902 | 0.9412 | 0.9412 | -0.005 (-0.52%) | 7,251,981 |
10 May 2005 | CNY | 0.9265 | 0.951 | 0.8922 | 0.9461 | 0.9461 | -0.015 (-1.53%) | 9,581,423 |
9 May 2005 | CNY | 1.0784 | 1.0833 | 0.9608 | 0.9608 | 0.9608 | -0.108 (-10.09%) | 7,720,832 |
29 Apr 2005 | CNY | 1.1029 | 1.1177 | 1.0539 | 1.0686 | 1.0686 | -0.044 (-3.97%) | 7,680,106 |
28 Apr 2005 | CNY | 1.0539 | 1.152 | 1.0392 | 1.1128 | 1.1128 | +0.039 (+3.66%) | 11,265,612 |
27 Apr 2005 | CNY | 1.1667 | 1.1765 | 1.0637 | 1.0735 | 1.0735 | -0.108 (-9.13%) | 11,104,134 |
26 Apr 2005 | CNY | 1.1275 | 1.2108 | 1.0882 | 1.1814 | 1.1814 | +0.029 (+2.55%) | 12,312,636 |
25 Apr 2005 | CNY | 1.25 | 1.25 | 1.1324 | 1.152 | 1.152 | -0.108 (-8.56%) | 9,522,852 |
22 Apr 2005 | CNY | 1.2745 | 1.3431 | 1.25 | 1.2598 | 1.2598 | -0.044 (-3.38%) | 7,326,388 |
21 Apr 2005 | CNY | 1.3726 | 1.3971 | 1.2598 | 1.3039 | 1.3039 | -0.079 (-5.68%) | 11,393,732 |
20 Apr 2005 | CNY | 1.4363 | 1.4608 | 1.3677 | 1.3824 | 1.3824 | -0.059 (-4.08%) | 11,761,042 |
19 Apr 2005 | CNY | 1.3873 | 1.4461 | 1.3529 | 1.4412 | 1.4412 | +0.025 (+1.73%) | 12,743,308 |
18 Apr 2005 | CNY | 1.4167 | 1.4657 | 1.4167 | 1.4167 | 1.4167 | -0.157 (-9.97%) | 6,957,621 |
15 Apr 2005 | CNY | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | -0.176 (-10.09%) | 1,114,860 |
14 Apr 2005 | CNY | 1.8677 | 1.8677 | 1.7353 | 1.75 | 1.75 | -0.108 (-5.80%) | 6,379,300 |
13 Apr 2005 | CNY | 1.8235 | 1.8628 | 1.7941 | 1.8578 | 1.8578 | +0.054 (+2.99%) | 8,484,935 |
12 Apr 2005 | CNY | 1.902 | 1.902 | 1.799 | 1.8039 | 1.8039 | -0.079 (-4.17%) | 7,502,373 |
11 Apr 2005 | CNY | 1.8284 | 1.902 | 1.799 | 1.8824 | 1.8824 | +0.039 (+2.13%) | 10,400,762 |
8 Apr 2005 | CNY | 1.7402 | 1.8824 | 1.6961 | 1.8431 | 1.8431 | +0.103 (+5.91%) | 9,490,165 |
7 Apr 2005 | CNY | 1.6961 | 1.7745 | 1.6765 | 1.7402 | 1.7402 | +0.034 (+2.01%) | 8,408,372 |
6 Apr 2005 | CNY | 1.6961 | 1.7108 | 1.6226 | 1.7059 | 1.7059 | -0.01 (-0.57%) | 6,550,450 |
5 Apr 2005 | CNY | 1.7402 | 1.7647 | 1.701 | 1.7157 | 1.7157 | -0.049 (-2.78%) | 4,097,666 |
4 Apr 2005 | CNY | 1.8039 | 1.8039 | 1.7206 | 1.7647 | 1.7647 | -0.083 (-4.51%) | 6,791,474 |
1 Apr 2005 | CNY | 1.7794 | 1.8628 | 1.7304 | 1.848 | 1.848 | +0.064 (+3.57%) | 6,367,184 |
31 Mar 2005 | CNY | 1.7059 | 1.7843 | 1.6814 | 1.7843 | 1.7843 | +0.069 (+4.00%) | 3,563,994 |
30 Mar 2005 | CNY | 1.7745 | 1.8039 | 1.6961 | 1.7157 | 1.7157 | -0.093 (-5.15%) | 3,582,931 |
29 Mar 2005 | CNY | 1.799 | 1.8333 | 1.7745 | 1.8088 | 1.8088 | -0.005 (-0.27%) | 3,910,286 |
28 Mar 2005 | CNY | 1.9167 | 1.9167 | 1.7451 | 1.8137 | 1.8137 | -0.123 (-6.33%) | 7,869,324 |
25 Mar 2005 | CNY | 1.9608 | 1.9755 | 1.9216 | 1.9363 | 1.9363 | -0.039 (-1.98%) | 2,285,144 |
24 Mar 2005 | CNY | 1.9314 | 1.9804 | 1.8873 | 1.9755 | 1.9755 | +0.039 (+2.02%) | 1,751,346 |