Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | CNY | 1.2521 | 1.2802 | 1.2465 | 1.2746 | 1.2746 | +0.028 (+2.25%) | 3,938,407 |
27 May 2005 | CNY | 1.2184 | 1.2577 | 1.2128 | 1.2465 | 1.2465 | +0.028 (+2.31%) | 2,122,366 |
26 May 2005 | CNY | 1.2409 | 1.2521 | 1.2128 | 1.2184 | 1.2184 | -0.028 (-2.25%) | 1,371,455 |
25 May 2005 | CNY | 1.2072 | 1.2802 | 1.1903 | 1.2465 | 1.2465 | +0.039 (+3.26%) | 3,083,283 |
24 May 2005 | CNY | 1.151 | 1.2128 | 1.151 | 1.2072 | 1.2072 | +0.034 (+2.87%) | 977,742 |
23 May 2005 | CNY | 1.2297 | 1.2297 | 1.1567 | 1.1735 | 1.1735 | -0.045 (-3.69%) | 1,174,476 |
20 May 2005 | CNY | 1.2353 | 1.2409 | 1.2184 | 1.2184 | 1.2184 | -0.017 (-1.37%) | 831,976 |
19 May 2005 | CNY | 1.2353 | 1.2577 | 1.2184 | 1.2353 | 1.2353 | -0.006 (-0.45%) | 981,311 |
18 May 2005 | CNY | 1.224 | 1.2409 | 1.2072 | 1.2409 | 1.2409 | +0.011 (+0.91%) | 1,350,069 |
17 May 2005 | CNY | 1.2128 | 1.2353 | 1.2016 | 1.2297 | 1.2297 | +0.017 (+1.39%) | 1,541,168 |
16 May 2005 | CNY | 1.196 | 1.2184 | 1.1791 | 1.2128 | 1.2128 | +0.017 (+1.40%) | 1,511,541 |
13 May 2005 | CNY | 1.1847 | 1.2016 | 1.1735 | 1.196 | 1.196 | +0.017 (+1.43%) | 947,353 |
12 May 2005 | CNY | 1.1791 | 1.196 | 1.1623 | 1.1791 | 1.1791 | +0.006 (+0.48%) | 1,050,243 |
11 May 2005 | CNY | 1.196 | 1.2128 | 1.1735 | 1.1735 | 1.1735 | -0.045 (-3.69%) | 875,183 |
10 May 2005 | CNY | 1.1791 | 1.2184 | 1.1679 | 1.2184 | 1.2184 | +0.028 (+2.36%) | 1,253,599 |
9 May 2005 | CNY | 1.2353 | 1.2409 | 1.1847 | 1.1903 | 1.1903 | -0.045 (-3.64%) | 1,111,438 |
29 Apr 2005 | CNY | 1.2521 | 1.2633 | 1.2353 | 1.2353 | 1.2353 | -0.028 (-2.22%) | 1,204,228 |
28 Apr 2005 | CNY | 1.2409 | 1.2746 | 1.1847 | 1.2633 | 1.2633 | +0.028 (+2.27%) | 2,321,034 |
27 Apr 2005 | CNY | 1.2633 | 1.2802 | 1.2297 | 1.2353 | 1.2353 | -0.039 (-3.08%) | 1,491,509 |
26 Apr 2005 | CNY | 1.224 | 1.2858 | 1.224 | 1.2746 | 1.2746 | +0.045 (+3.65%) | 4,208,315 |
25 Apr 2005 | CNY | 1.224 | 1.2409 | 1.1454 | 1.2297 | 1.2297 | -0.011 (-0.90%) | 3,101,433 |
22 Apr 2005 | CNY | 1.3756 | 1.3756 | 1.2409 | 1.2409 | 1.2409 | -0.135 (-9.79%) | 4,081,604 |
21 Apr 2005 | CNY | 1.3869 | 1.4206 | 1.37 | 1.3756 | 1.3756 | -0.022 (-1.61%) | 1,356,587 |
20 Apr 2005 | CNY | 1.3925 | 1.3981 | 1.37 | 1.3981 | 1.3981 | +0.006 (+0.40%) | 1,104,344 |
19 Apr 2005 | CNY | 1.4093 | 1.4093 | 1.3756 | 1.3925 | 1.3925 | -0.022 (-1.58%) | 746,880 |
18 Apr 2005 | CNY | 1.3813 | 1.4206 | 1.3644 | 1.4149 | 1.4149 | +0.022 (+1.61%) | 1,199,357 |
15 Apr 2005 | CNY | 1.443 | 1.443 | 1.3869 | 1.3925 | 1.3925 | -0.051 (-3.50%) | 1,710,262 |
14 Apr 2005 | CNY | 1.5048 | 1.5048 | 1.4318 | 1.443 | 1.443 | -0.045 (-3.02%) | 1,715,403 |
13 Apr 2005 | CNY | 1.4599 | 1.5048 | 1.4599 | 1.4879 | 1.4879 | +0.022 (+1.53%) | 2,145,299 |
12 Apr 2005 | CNY | 1.5104 | 1.5104 | 1.4599 | 1.4655 | 1.4655 | -0.045 (-2.97%) | 1,747,887 |