Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | CNY | 1.4163 | 1.4282 | 1.4074 | 1.4282 | 1.4282 | +0.012 (+0.84%) | 539,146 |
4 Mar 2005 | CNY | 1.4282 | 1.437 | 1.4104 | 1.4163 | 1.4163 | -0.015 (-1.03%) | 528,862 |
3 Mar 2005 | CNY | 1.4193 | 1.4341 | 1.4044 | 1.4311 | 1.4311 | +0.012 (+0.83%) | 711,949 |
2 Mar 2005 | CNY | 1.4459 | 1.4607 | 1.4163 | 1.4193 | 1.4193 | -0.03 (-2.04%) | 1,228,246 |
1 Mar 2005 | CNY | 1.4341 | 1.4489 | 1.4282 | 1.4489 | 1.4489 | +0.009 (+0.62%) | 964,122 |
28 Feb 2005 | CNY | 1.4578 | 1.4696 | 1.4311 | 1.44 | 1.44 | -0.03 (-2.01%) | 1,537,282 |
25 Feb 2005 | CNY | 1.4815 | 1.4993 | 1.4667 | 1.4696 | 1.4696 | +0.003 (+0.20%) | 2,331,639 |
24 Feb 2005 | CNY | 1.4578 | 1.4696 | 1.4459 | 1.4667 | 1.4667 | +0.009 (+0.61%) | 1,331,832 |
23 Feb 2005 | CNY | 1.4222 | 1.4607 | 1.4074 | 1.4578 | 1.4578 | +0.027 (+1.87%) | 1,761,240 |
22 Feb 2005 | CNY | 1.3926 | 1.437 | 1.3926 | 1.4311 | 1.4311 | +0.035 (+2.54%) | 1,230,744 |
21 Feb 2005 | CNY | 1.357 | 1.4044 | 1.357 | 1.3956 | 1.3956 | +0.018 (+1.29%) | 642,677 |
18 Feb 2005 | CNY | 1.3837 | 1.4015 | 1.3748 | 1.3778 | 1.3778 | -0.024 (-1.69%) | 463,556 |
17 Feb 2005 | CNY | 1.3778 | 1.4074 | 1.3689 | 1.4015 | 1.4015 | +0.021 (+1.51%) | 469,401 |
16 Feb 2005 | CNY | 1.3985 | 1.4015 | 1.3807 | 1.3807 | 1.3807 | +0.009 (+0.64%) | 533,648 |
15 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 1.3452 | 1.3719 | 1.3274 | 1.3719 | 1.3719 | +0.03 (+2.21%) | 746,087 |
3 Feb 2005 | CNY | 1.3926 | 1.3926 | 1.3422 | 1.3422 | 1.3422 | -0.033 (-2.37%) | 1,000,350 |
2 Feb 2005 | CNY | 1.3067 | 1.3778 | 1.3067 | 1.3748 | 1.3748 | +0.068 (+5.21%) | 1,049,922 |
1 Feb 2005 | CNY | 1.3067 | 1.357 | 1.3007 | 1.3067 | 1.3067 | 0.0 (0.0%) | 530,674 |
31 Jan 2005 | CNY | 1.3659 | 1.3659 | 1.2978 | 1.3067 | 1.3067 | -0.08 (-5.77%) | 885,363 |
28 Jan 2005 | CNY | 1.4044 | 1.4044 | 1.3778 | 1.3867 | 1.3867 | -0.015 (-1.06%) | 347,162 |
27 Jan 2005 | CNY | 1.4282 | 1.437 | 1.3985 | 1.4015 | 1.4015 | -0.042 (-2.88%) | 642,549 |
26 Jan 2005 | CNY | 1.4578 | 1.4578 | 1.4341 | 1.443 | 1.443 | -0.018 (-1.21%) | 563,911 |
25 Jan 2005 | CNY | 1.4696 | 1.4696 | 1.4222 | 1.4607 | 1.4607 | -0.009 (-0.61%) | 899,984 |