Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | CNY | 1.6686 | 1.6935 | 1.6611 | 1.6785 | 1.6785 | +0.003 (+0.15%) | 3,886,789 |
12 May 2005 | CNY | 1.7258 | 1.7258 | 1.6586 | 1.676 | 1.676 | -0.05 (-2.89%) | 4,895,512 |
11 May 2005 | CNY | 1.7283 | 1.7507 | 1.7134 | 1.7258 | 1.7258 | -0.005 (-0.29%) | 2,830,620 |
10 May 2005 | CNY | 1.7134 | 1.7308 | 1.6835 | 1.7308 | 1.7308 | +0.012 (+0.72%) | 4,555,544 |
9 May 2005 | CNY | 1.7234 | 1.7358 | 1.6835 | 1.7184 | 1.7184 | +0.018 (+1.03%) | 5,880,254 |
29 Apr 2005 | CNY | 1.7184 | 1.7383 | 1.696 | 1.7009 | 1.7009 | -0.027 (-1.59%) | 5,151,231 |
28 Apr 2005 | CNY | 1.7034 | 1.7308 | 1.6611 | 1.7283 | 1.7283 | +0.02 (+1.16%) | 7,515,642 |
27 Apr 2005 | CNY | 1.7483 | 1.7557 | 1.7034 | 1.7084 | 1.7084 | -0.032 (-1.86%) | 7,359,377 |
26 Apr 2005 | CNY | 1.7184 | 1.7532 | 1.6984 | 1.7408 | 1.7408 | +0.022 (+1.30%) | 6,274,426 |
25 Apr 2005 | CNY | 1.7607 | 1.7607 | 1.7009 | 1.7184 | 1.7184 | -0.042 (-2.40%) | 9,186,925 |
22 Apr 2005 | CNY | 1.8379 | 1.8379 | 1.7234 | 1.7607 | 1.7607 | -0.077 (-4.20%) | 20,543,946 |
21 Apr 2005 | CNY | 1.9674 | 1.9674 | 1.7931 | 1.8379 | 1.8379 | -0.389 (-17.45%) | 16,953,159 |
20 Apr 2005 | CNY | 2.2588 | 2.2638 | 2.2189 | 2.2264 | 2.2264 | -0.032 (-1.43%) | 24,138,171 |
19 Apr 2005 | CNY | 2.2463 | 2.2613 | 2.2214 | 2.2588 | 2.2588 | +0.013 (+0.56%) | 16,845,039 |
18 Apr 2005 | CNY | 2.2214 | 2.2613 | 2.2065 | 2.2463 | 2.2463 | +0.025 (+1.12%) | 20,649,119 |
15 Apr 2005 | CNY | 2.1168 | 2.2588 | 2.1168 | 2.2214 | 2.2214 | +0.105 (+4.94%) | 37,044,730 |
14 Apr 2005 | CNY | 2.1417 | 2.1617 | 2.1094 | 2.1168 | 2.1168 | -0.015 (-0.70%) | 8,206,716 |
13 Apr 2005 | CNY | 2.0919 | 2.1467 | 2.0919 | 2.1318 | 2.1318 | +0.042 (+2.03%) | 7,034,215 |
12 Apr 2005 | CNY | 2.1044 | 2.1069 | 2.082 | 2.0894 | 2.0894 | -0.015 (-0.71%) | 4,120,130 |
11 Apr 2005 | CNY | 2.1368 | 2.1492 | 2.0994 | 2.1044 | 2.1044 | -0.05 (-2.31%) | 8,091,296 |
8 Apr 2005 | CNY | 2.0919 | 2.1567 | 2.0919 | 2.1542 | 2.1542 | +0.04 (+1.89%) | 9,695,251 |
7 Apr 2005 | CNY | 2.0869 | 2.1417 | 2.0546 | 2.1143 | 2.1143 | +0.022 (+1.07%) | 12,869,718 |
6 Apr 2005 | CNY | 2.1318 | 2.1318 | 2.0496 | 2.0919 | 2.0919 | -0.052 (-2.44%) | 16,476,795 |
5 Apr 2005 | CNY | 2.1467 | 2.1716 | 2.1318 | 2.1442 | 2.1442 | -0.015 (-0.69%) | 3,743,835 |
4 Apr 2005 | CNY | 2.204 | 2.204 | 2.1442 | 2.1592 | 2.1592 | -0.067 (-3.02%) | 7,212,818 |
1 Apr 2005 | CNY | 2.1567 | 2.2488 | 2.1417 | 2.2264 | 2.2264 | +0.07 (+3.23%) | 9,056,559 |
31 Mar 2005 | CNY | 2.1343 | 2.1617 | 2.1193 | 2.1567 | 2.1567 | +0.018 (+0.82%) | 5,391,145 |
30 Mar 2005 | CNY | 2.194 | 2.2015 | 2.1368 | 2.1392 | 2.1392 | -0.07 (-3.16%) | 7,741,973 |
29 Mar 2005 | CNY | 2.2538 | 2.2613 | 2.2065 | 2.209 | 2.209 | -0.032 (-1.45%) | 5,297,184 |
28 Mar 2005 | CNY | 2.2065 | 2.2762 | 2.204 | 2.2414 | 2.2414 | +0.037 (+1.70%) | 12,683,208 |