Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | CNY | 1.0251 | 1.1111 | 1.0251 | 1.0681 | 1.0681 | +0.059 (+5.90%) | 14,882,830 |
25 Apr 2005 | CNY | 0.9656 | 1.0218 | 0.9259 | 1.0086 | 1.0086 | +0.01 (+0.99%) | 4,766,546 |
22 Apr 2005 | CNY | 0.9458 | 1.0218 | 0.9193 | 0.9987 | 0.9987 | +0.07 (+7.48%) | 9,717,566 |
21 Apr 2005 | CNY | 0.959 | 0.9788 | 0.9193 | 0.9292 | 0.9292 | -0.033 (-3.44%) | 1,688,374 |
20 Apr 2005 | CNY | 0.9954 | 0.9954 | 0.959 | 0.9623 | 0.9623 | -0.03 (-3.00%) | 821,016 |
19 Apr 2005 | CNY | 0.9987 | 0.9987 | 0.9755 | 0.9921 | 0.9921 | 0.0 (0.0%) | 1,125,687 |
18 Apr 2005 | CNY | 1.0185 | 1.0251 | 0.9656 | 0.9921 | 0.9921 | -0.03 (-2.91%) | 1,684,380 |
15 Apr 2005 | CNY | 1.0681 | 1.0681 | 1.0152 | 1.0218 | 1.0218 | -0.053 (-4.92%) | 1,551,215 |
14 Apr 2005 | CNY | 1.1012 | 1.1177 | 1.0681 | 1.0747 | 1.0747 | -0.026 (-2.41%) | 922,320 |
13 Apr 2005 | CNY | 1.0714 | 1.1045 | 1.0714 | 1.1012 | 1.1012 | +0.03 (+2.78%) | 1,295,663 |
12 Apr 2005 | CNY | 1.1078 | 1.1144 | 1.0681 | 1.0714 | 1.0714 | -0.033 (-3.00%) | 843,756 |
11 Apr 2005 | CNY | 1.0913 | 1.1343 | 1.0747 | 1.1045 | 1.1045 | +0.007 (+0.60%) | 1,683,896 |
8 Apr 2005 | CNY | 1.0747 | 1.1012 | 1.0582 | 1.0979 | 1.0979 | +0.023 (+2.16%) | 1,422,407 |
7 Apr 2005 | CNY | 1.0516 | 1.088 | 1.0483 | 1.0747 | 1.0747 | +0.02 (+1.88%) | 1,495,951 |
6 Apr 2005 | CNY | 1.0351 | 1.0681 | 1.0351 | 1.0549 | 1.0549 | +0.017 (+1.59%) | 909,861 |
5 Apr 2005 | CNY | 1.0615 | 1.0714 | 1.0384 | 1.0384 | 1.0384 | -0.017 (-1.56%) | 655,905 |
4 Apr 2005 | CNY | 1.0714 | 1.0913 | 1.0549 | 1.0549 | 1.0549 | -0.04 (-3.63%) | 719,409 |
1 Apr 2005 | CNY | 1.0549 | 1.1144 | 1.0251 | 1.0946 | 1.0946 | +0.033 (+3.12%) | 1,685,704 |
31 Mar 2005 | CNY | 1.0384 | 1.0681 | 1.0251 | 1.0615 | 1.0615 | +0.013 (+1.26%) | 1,014,657 |
30 Mar 2005 | CNY | 1.0747 | 1.0747 | 1.0185 | 1.0483 | 1.0483 | -0.03 (-2.76%) | 1,422,235 |
29 Mar 2005 | CNY | 1.1111 | 1.1177 | 1.0648 | 1.078 | 1.078 | -0.03 (-2.69%) | 713,361 |
28 Mar 2005 | CNY | 1.1508 | 1.1508 | 1.0979 | 1.1078 | 1.1078 | -0.043 (-3.74%) | 1,154,986 |
25 Mar 2005 | CNY | 1.1045 | 1.164 | 1.0152 | 1.1508 | 1.1508 | +0.046 (+4.19%) | 1,825,029 |
23 Mar 2005 | CNY | 1.0913 | 1.1376 | 1.0152 | 1.1045 | 1.1045 | +0.003 (+0.30%) | 1,120,594 |
22 Mar 2005 | CNY | 1.164 | 1.164 | 1.0814 | 1.1012 | 1.1012 | -0.059 (-5.13%) | 1,590,064 |
21 Mar 2005 | CNY | 1.1673 | 1.1739 | 1.1409 | 1.1607 | 1.1607 | 0.0 (0.0%) | 605,005 |
18 Mar 2005 | CNY | 1.2004 | 1.207 | 1.1177 | 1.1607 | 1.1607 | -0.053 (-4.36%) | 1,274,047 |
17 Mar 2005 | CNY | 1.2302 | 1.2302 | 1.1905 | 1.2136 | 1.2136 | -0.017 (-1.35%) | 515,592 |
16 Mar 2005 | CNY | 1.2169 | 1.2368 | 1.2037 | 1.2302 | 1.2302 | +0.01 (+0.82%) | 703,080 |
15 Mar 2005 | CNY | 1.2434 | 1.2434 | 1.2136 | 1.2202 | 1.2202 | -0.02 (-1.60%) | 948,562 |