Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2005 | CNY | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.073 (-4.91%) | 117,450 |
19 Apr 2005 | CNY | 1.4933 | 1.4933 | 1.4933 | 1.4933 | 1.4933 | -0.08 (-5.08%) | 93,000 |
18 Apr 2005 | CNY | 1.5733 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | -0.08 (-4.84%) | 54,150 |
15 Apr 2005 | CNY | 1.6533 | 1.6533 | 1.6533 | 1.6533 | 1.6533 | -0.087 (-4.98%) | 144,000 |
14 Apr 2005 | CNY | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.093 (-5.09%) | 244,050 |
13 Apr 2005 | CNY | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | -0.093 (-4.85%) | 235,500 |
12 Apr 2005 | CNY | 1.9267 | 1.9267 | 1.9267 | 1.9267 | 1.9267 | -0.1 (-4.93%) | 125,400 |
11 Apr 2005 | CNY | 2.0267 | 2.0267 | 2.0267 | 2.0267 | 2.0267 | 0.0 (0.0%) | 0 |
8 Apr 2005 | CNY | 1.98 | 2.1 | 1.9533 | 2.0267 | 2.0267 | +0.04 (+2.01%) | 5,760,322 |
7 Apr 2005 | CNY | 1.96 | 2.0133 | 1.9267 | 1.9867 | 1.9867 | +0.027 (+1.36%) | 5,003,512 |
6 Apr 2005 | CNY | 1.9333 | 1.9933 | 1.9 | 1.96 | 1.96 | 0.0 (0.0%) | 1,575,990 |
5 Apr 2005 | CNY | 1.9333 | 2.0267 | 1.9067 | 1.96 | 1.96 | +0.013 (+0.68%) | 1,774,254 |
4 Apr 2005 | CNY | 1.9867 | 1.9933 | 1.9333 | 1.9467 | 1.9467 | -0.067 (-3.31%) | 1,269,895 |
1 Apr 2005 | CNY | 1.9667 | 2.0533 | 1.9067 | 2.0133 | 2.0133 | +0.06 (+3.07%) | 2,271,225 |
31 Mar 2005 | CNY | 1.92 | 1.9667 | 1.8667 | 1.9533 | 1.9533 | +0.033 (+1.73%) | 1,631,100 |
30 Mar 2005 | CNY | 2.0133 | 2.0533 | 1.9067 | 1.92 | 1.92 | -0.107 (-5.26%) | 1,394,170 |
29 Mar 2005 | CNY | 2.0067 | 2.0867 | 2.0067 | 2.0267 | 2.0267 | -0.053 (-2.56%) | 812,595 |
28 Mar 2005 | CNY | 2.0667 | 2.1067 | 1.9733 | 2.08 | 2.08 | +0.007 (+0.32%) | 1,427,443 |
25 Mar 2005 | CNY | 2.0867 | 2.0933 | 2.0467 | 2.0733 | 2.0733 | -0.02 (-0.96%) | 877,785 |
24 Mar 2005 | CNY | 2.0267 | 2.12 | 1.9533 | 2.0933 | 2.0933 | +0.06 (+2.95%) | 1,774,558 |
23 Mar 2005 | CNY | 2.0133 | 2.08 | 2 | 2.0333 | 2.0333 | +0.027 (+1.33%) | 1,184,619 |
22 Mar 2005 | CNY | 2.1267 | 2.1267 | 1.9333 | 2.0067 | 2.0067 | -0.127 (-5.93%) | 2,098,579 |
21 Mar 2005 | CNY | 2.1067 | 2.1533 | 2.1067 | 2.1333 | 2.1333 | +0.033 (+1.59%) | 987,033 |
18 Mar 2005 | CNY | 2.1933 | 2.2333 | 2.0733 | 2.1 | 2.1 | -0.093 (-4.25%) | 2,070,409 |
17 Mar 2005 | CNY | 2.2333 | 2.28 | 2.1867 | 2.1933 | 2.1933 | -0.073 (-3.24%) | 2,174,340 |
16 Mar 2005 | CNY | 2.3333 | 2.3533 | 2.2667 | 2.2667 | 2.2667 | -0.127 (-5.29%) | 3,261,255 |
15 Mar 2005 | CNY | 2.44 | 2.4733 | 2.3867 | 2.3933 | 2.3933 | -0.04 (-1.64%) | 6,615,256 |
14 Mar 2005 | CNY | 2.4067 | 2.4467 | 2.2867 | 2.4333 | 2.4333 | +0.047 (+1.95%) | 3,683,461 |
11 Mar 2005 | CNY | 2.32 | 2.3933 | 2.2733 | 2.3867 | 2.3867 | +0.053 (+2.29%) | 2,944,119 |
10 Mar 2005 | CNY | 2.4333 | 2.44 | 2.3067 | 2.3333 | 2.3333 | -0.093 (-3.85%) | 2,222,418 |