Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | CNY | 0.7748 | 0.7829 | 0.7503 | 0.7748 | 0.7748 | -0.011 (-1.45%) | 4,231,923 |
15 Apr 2005 | CNY | 0.8449 | 0.8547 | 0.7699 | 0.7862 | 0.7862 | -0.069 (-8.01%) | 10,942,006 |
14 Apr 2005 | CNY | 0.8612 | 0.8677 | 0.8498 | 0.8547 | 0.8547 | -0.002 (-0.19%) | 4,678,708 |
13 Apr 2005 | CNY | 0.8726 | 0.884 | 0.8482 | 0.8563 | 0.8563 | -0.006 (-0.75%) | 6,547,997 |
12 Apr 2005 | CNY | 0.8596 | 0.8759 | 0.8482 | 0.8628 | 0.8628 | +0.003 (+0.37%) | 4,374,702 |
11 Apr 2005 | CNY | 0.8857 | 0.9069 | 0.8579 | 0.8596 | 0.8596 | -0.039 (-4.35%) | 8,099,020 |
8 Apr 2005 | CNY | 0.8889 | 0.9101 | 0.8742 | 0.8987 | 0.8987 | +0.002 (+0.18%) | 9,580,891 |
7 Apr 2005 | CNY | 0.9036 | 0.9297 | 0.8922 | 0.8971 | 0.8971 | -0.008 (-0.89%) | 16,896,405 |
6 Apr 2005 | CNY | 0.8971 | 0.9248 | 0.8742 | 0.9052 | 0.9052 | +0.005 (+0.54%) | 16,908,655 |
5 Apr 2005 | CNY | 0.8694 | 0.9036 | 0.84 | 0.9003 | 0.9003 | +0.031 (+3.55%) | 12,384,209 |
4 Apr 2005 | CNY | 0.8857 | 0.9118 | 0.8645 | 0.8694 | 0.8694 | -0.029 (-3.26%) | 13,987,039 |
1 Apr 2005 | CNY | 0.8612 | 0.9134 | 0.8514 | 0.8987 | 0.8987 | +0.031 (+3.57%) | 25,916,659 |
31 Mar 2005 | CNY | 0.8123 | 0.8791 | 0.7911 | 0.8677 | 0.8677 | +0.057 (+7.04%) | 13,650,477 |
30 Mar 2005 | CNY | 0.8563 | 0.8563 | 0.8025 | 0.8106 | 0.8106 | -0.044 (-5.16%) | 6,973,232 |
29 Mar 2005 | CNY | 0.8449 | 0.8889 | 0.8253 | 0.8547 | 0.8547 | +0.002 (+0.20%) | 15,111,080 |
28 Mar 2005 | CNY | 0.8384 | 0.8563 | 0.7976 | 0.853 | 0.853 | +0.016 (+1.95%) | 7,592,323 |
25 Mar 2005 | CNY | 0.8465 | 0.8579 | 0.8302 | 0.8367 | 0.8367 | -0.003 (-0.39%) | 9,747,697 |
24 Mar 2005 | CNY | 0.7829 | 0.8416 | 0.7536 | 0.84 | 0.84 | +0.037 (+4.67%) | 9,582,240 |
23 Mar 2005 | CNY | 0.8318 | 0.8645 | 0.7992 | 0.8025 | 0.8025 | -0.015 (-1.80%) | 25,614,786 |
22 Mar 2005 | CNY | 0.8172 | 0.8172 | 0.8172 | 0.8172 | 0.8172 | +0.075 (+10.12%) | 8,045,735 |
21 Mar 2005 | CNY | 0.7177 | 0.7454 | 0.7079 | 0.7421 | 0.7421 | +0.006 (+0.88%) | 5,158,428 |
18 Mar 2005 | CNY | 0.8106 | 0.8237 | 0.7356 | 0.7356 | 0.7356 | -0.082 (-9.99%) | 12,947,226 |
17 Mar 2005 | CNY | 0.8269 | 0.8547 | 0.8155 | 0.8172 | 0.8172 | -0.015 (-1.76%) | 9,169,917 |
16 Mar 2005 | CNY | 0.8596 | 0.8677 | 0.8253 | 0.8318 | 0.8318 | -0.031 (-3.59%) | 10,749,468 |
15 Mar 2005 | CNY | 0.884 | 0.8873 | 0.8563 | 0.8628 | 0.8628 | -0.016 (-1.85%) | 13,485,014 |
14 Mar 2005 | CNY | 0.8547 | 0.8889 | 0.8433 | 0.8791 | 0.8791 | +0.019 (+2.27%) | 16,350,408 |
11 Mar 2005 | CNY | 0.8351 | 0.8742 | 0.8172 | 0.8596 | 0.8596 | +0.011 (+1.34%) | 15,182,457 |
10 Mar 2005 | CNY | 0.8269 | 0.853 | 0.809 | 0.8482 | 0.8482 | +0.021 (+2.58%) | 24,496,877 |
9 Mar 2005 | CNY | 0.7829 | 0.8269 | 0.7796 | 0.8269 | 0.8269 | +0.075 (+9.97%) | 31,349,843 |
8 Mar 2005 | CNY | 0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.0 (0.0%) | 0 |