Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | CNY | 0.8154 | 0.8176 | 0.7901 | 0.8154 | 0.8154 | -0.005 (-0.67%) | 1,766,146 |
30 Mar 2005 | CNY | 0.7868 | 0.844 | 0.7802 | 0.8209 | 0.8209 | +0.035 (+4.48%) | 3,485,045 |
29 Mar 2005 | CNY | 0.7791 | 0.8055 | 0.7791 | 0.7857 | 0.7857 | +0.008 (+0.99%) | 1,575,100 |
28 Mar 2005 | CNY | 0.7879 | 0.7901 | 0.7582 | 0.778 | 0.778 | -0.013 (-1.67%) | 1,786,430 |
25 Mar 2005 | CNY | 0.8055 | 0.8055 | 0.7868 | 0.7912 | 0.7912 | -0.009 (-1.10%) | 1,772,270 |
24 Mar 2005 | CNY | 0.8022 | 0.8066 | 0.7868 | 0.8 | 0.8 | -0.009 (-1.09%) | 1,061,005 |
23 Mar 2005 | CNY | 0.7934 | 0.8187 | 0.7791 | 0.8088 | 0.8088 | +0.008 (+0.96%) | 2,505,375 |
22 Mar 2005 | CNY | 0.833 | 0.8407 | 0.7923 | 0.8011 | 0.8011 | -0.032 (-3.83%) | 2,462,278 |
21 Mar 2005 | CNY | 0.8495 | 0.8495 | 0.8187 | 0.833 | 0.833 | -0.013 (-1.56%) | 1,544,852 |
18 Mar 2005 | CNY | 0.8626 | 0.8714 | 0.8363 | 0.8462 | 0.8462 | -0.01 (-1.14%) | 1,884,600 |
17 Mar 2005 | CNY | 0.8967 | 0.9 | 0.8473 | 0.856 | 0.856 | -0.041 (-4.54%) | 4,244,240 |
16 Mar 2005 | CNY | 0.8956 | 0.9099 | 0.8912 | 0.8967 | 0.8967 | -0.003 (-0.37%) | 2,633,621 |
15 Mar 2005 | CNY | 0.956 | 0.956 | 0.8967 | 0.9 | 0.9 | -0.044 (-4.66%) | 5,185,935 |
14 Mar 2005 | CNY | 0.9286 | 0.9506 | 0.9187 | 0.944 | 0.944 | +0.012 (+1.30%) | 6,348,706 |
11 Mar 2005 | CNY | 0.9604 | 0.9604 | 0.9253 | 0.9319 | 0.9319 | -0.038 (-3.96%) | 7,670,044 |
10 Mar 2005 | CNY | 0.9582 | 1.0088 | 0.9286 | 0.9703 | 0.9703 | +0.045 (+4.86%) | 23,274,050 |
9 Mar 2005 | CNY | 0.844 | 0.9253 | 0.8429 | 0.9253 | 0.9253 | +0.085 (+10.06%) | 7,073,275 |
8 Mar 2005 | CNY | 0.8253 | 0.8462 | 0.8242 | 0.8407 | 0.8407 | +0.017 (+2.00%) | 1,015,605 |
7 Mar 2005 | CNY | 0.833 | 0.833 | 0.822 | 0.8242 | 0.8242 | +0.002 (+0.27%) | 388,570 |
4 Mar 2005 | CNY | 0.8429 | 0.8429 | 0.822 | 0.822 | 0.822 | -0.014 (-1.71%) | 396,787 |
3 Mar 2005 | CNY | 0.8374 | 0.8385 | 0.8165 | 0.8363 | 0.8363 | -0.003 (-0.39%) | 1,799,998 |
2 Mar 2005 | CNY | 0.8528 | 0.8637 | 0.8396 | 0.8396 | 0.8396 | -0.011 (-1.29%) | 1,080,534 |
1 Mar 2005 | CNY | 0.855 | 0.856 | 0.8462 | 0.8506 | 0.8506 | -0.005 (-0.63%) | 1,048,320 |
28 Feb 2005 | CNY | 0.844 | 0.8648 | 0.8385 | 0.856 | 0.856 | +0.004 (+0.50%) | 1,188,742 |
25 Feb 2005 | CNY | 0.844 | 0.8681 | 0.8418 | 0.8517 | 0.8517 | +0.011 (+1.31%) | 1,323,504 |
24 Feb 2005 | CNY | 0.8462 | 0.856 | 0.8352 | 0.8407 | 0.8407 | -0.007 (-0.78%) | 1,336,790 |
23 Feb 2005 | CNY | 0.8286 | 0.8747 | 0.8187 | 0.8473 | 0.8473 | +0.019 (+2.26%) | 2,736,588 |
22 Feb 2005 | CNY | 0.811 | 0.8297 | 0.8044 | 0.8286 | 0.8286 | +0.018 (+2.17%) | 1,595,129 |
21 Feb 2005 | CNY | 0.8055 | 0.8121 | 0.7967 | 0.811 | 0.811 | +0.01 (+1.24%) | 804,713 |
18 Feb 2005 | CNY | 0.8 | 0.8165 | 0.7967 | 0.8011 | 0.8011 | +0.001 (+0.14%) | 557,830 |