Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | CNY | 1.5473 | 1.5473 | 1.5109 | 1.5265 | 1.5265 | -0.021 (-1.34%) | 686,426 |
26 Jan 2005 | CNY | 1.5732 | 1.5784 | 1.5317 | 1.5473 | 1.5473 | -0.031 (-1.97%) | 718,010 |
25 Jan 2005 | CNY | 1.594 | 1.6044 | 1.5473 | 1.5784 | 1.5784 | -0.036 (-2.25%) | 878,078 |
24 Jan 2005 | CNY | 1.6044 | 1.6407 | 1.5888 | 1.6148 | 1.6148 | +0.026 (+1.64%) | 1,502,541 |
21 Jan 2005 | CNY | 1.5421 | 1.6096 | 1.5421 | 1.5888 | 1.5888 | +0.047 (+3.03%) | 1,468,736 |
20 Jan 2005 | CNY | 1.5888 | 1.5888 | 1.5369 | 1.5421 | 1.5421 | -0.031 (-1.98%) | 650,294 |
19 Jan 2005 | CNY | 1.5369 | 1.5732 | 1.5161 | 1.5732 | 1.5732 | +0.021 (+1.34%) | 839,154 |
18 Jan 2005 | CNY | 1.5057 | 1.5628 | 1.4953 | 1.5524 | 1.5524 | +0.052 (+3.46%) | 813,679 |
17 Jan 2005 | CNY | 1.5057 | 1.5161 | 1.4849 | 1.5005 | 1.5005 | -0.026 (-1.70%) | 411,979 |
14 Jan 2005 | CNY | 1.5473 | 1.5628 | 1.5213 | 1.5265 | 1.5265 | -0.031 (-2.00%) | 703,072 |
13 Jan 2005 | CNY | 1.568 | 1.5784 | 1.5576 | 1.5576 | 1.5576 | -0.01 (-0.66%) | 543,255 |
12 Jan 2005 | CNY | 1.5524 | 1.568 | 1.5369 | 1.568 | 1.568 | +0.016 (+1.00%) | 586,900 |
11 Jan 2005 | CNY | 1.5576 | 1.5628 | 1.5421 | 1.5524 | 1.5524 | -0.005 (-0.33%) | 304,356 |
10 Jan 2005 | CNY | 1.5421 | 1.568 | 1.5317 | 1.5576 | 1.5576 | +0.021 (+1.35%) | 444,424 |
7 Jan 2005 | CNY | 1.5317 | 1.5576 | 1.5213 | 1.5369 | 1.5369 | +0.01 (+0.68%) | 426,204 |
6 Jan 2005 | CNY | 1.5421 | 1.5421 | 1.5109 | 1.5265 | 1.5265 | -0.026 (-1.67%) | 346,643 |
5 Jan 2005 | CNY | 1.5057 | 1.5732 | 1.4798 | 1.5524 | 1.5524 | +0.047 (+3.10%) | 682,194 |
4 Jan 2005 | CNY | 1.5317 | 1.5317 | 1.4746 | 1.5057 | 1.5057 | -0.026 (-1.70%) | 400,184 |
31 Dec 2004 | CNY | 1.5369 | 1.5732 | 1.5317 | 1.5317 | 1.5317 | -0.005 (-0.34%) | 727,259 |
30 Dec 2004 | CNY | 1.5628 | 1.5628 | 1.5317 | 1.5369 | 1.5369 | -0.026 (-1.66%) | 870,996 |
29 Dec 2004 | CNY | 1.6459 | 1.6563 | 1.5576 | 1.5628 | 1.5628 | -0.083 (-5.05%) | 1,592,825 |
28 Dec 2004 | CNY | 1.6407 | 1.6511 | 1.6303 | 1.6459 | 1.6459 | -0.005 (-0.31%) | 576,837 |
27 Dec 2004 | CNY | 1.6719 | 1.6719 | 1.6355 | 1.6511 | 1.6511 | -0.021 (-1.24%) | 455,691 |
24 Dec 2004 | CNY | 1.6719 | 1.6822 | 1.6563 | 1.6719 | 1.6719 | -0.01 (-0.61%) | 701,418 |
23 Dec 2004 | CNY | 1.7134 | 1.729 | 1.6667 | 1.6822 | 1.6822 | -0.057 (-3.29%) | 1,261,452 |
22 Dec 2004 | CNY | 1.6978 | 1.7446 | 1.6926 | 1.7394 | 1.7394 | +0.026 (+1.52%) | 1,079,386 |
21 Dec 2004 | CNY | 1.6874 | 1.7238 | 1.6719 | 1.7134 | 1.7134 | +0.026 (+1.54%) | 557,236 |
20 Dec 2004 | CNY | 1.6407 | 1.6978 | 1.6407 | 1.6874 | 1.6874 | +0.031 (+1.88%) | 500,958 |
17 Dec 2004 | CNY | 1.6511 | 1.6874 | 1.6303 | 1.6563 | 1.6563 | -0.01 (-0.62%) | 501,530 |
16 Dec 2004 | CNY | 1.7082 | 1.7082 | 1.6615 | 1.6667 | 1.6667 | -0.015 (-0.92%) | 460,204 |