Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | CNY | 1.7207 | 1.7207 | 1.6727 | 1.6847 | 1.6847 | -0.024 (-1.40%) | 462,949 |
28 Jan 2005 | CNY | 1.7127 | 1.7447 | 1.7087 | 1.7087 | 1.7087 | -0.02 (-1.16%) | 596,571 |
27 Jan 2005 | CNY | 1.7887 | 1.7887 | 1.7287 | 1.7287 | 1.7287 | -0.064 (-3.57%) | 509,046 |
26 Jan 2005 | CNY | 1.7927 | 1.8087 | 1.7527 | 1.7927 | 1.7927 | -0.004 (-0.22%) | 627,723 |
25 Jan 2005 | CNY | 1.8087 | 1.8167 | 1.7767 | 1.7967 | 1.7967 | -0.02 (-1.10%) | 526,939 |
24 Jan 2005 | CNY | 1.8527 | 1.8607 | 1.8047 | 1.8167 | 1.8167 | +0.004 (+0.22%) | 1,191,548 |
21 Jan 2005 | CNY | 1.7807 | 1.8207 | 1.7567 | 1.8127 | 1.8127 | -0.008 (-0.44%) | 1,937,569 |
20 Jan 2005 | CNY | 1.7527 | 1.8487 | 1.7447 | 1.8207 | 1.8207 | +0.108 (+6.31%) | 5,345,178 |
19 Jan 2005 | CNY | 1.7007 | 1.7407 | 1.6847 | 1.7127 | 1.7127 | -0.012 (-0.70%) | 324,727 |
18 Jan 2005 | CNY | 1.7207 | 1.7367 | 1.6807 | 1.7247 | 1.7247 | +0.012 (+0.70%) | 416,905 |
17 Jan 2005 | CNY | 1.7447 | 1.7487 | 1.7007 | 1.7127 | 1.7127 | -0.044 (-2.50%) | 573,220 |
14 Jan 2005 | CNY | 1.7607 | 1.7927 | 1.7567 | 1.7567 | 1.7567 | -0.024 (-1.35%) | 157,686 |
13 Jan 2005 | CNY | 1.7687 | 1.7847 | 1.7607 | 1.7807 | 1.7807 | -0.008 (-0.45%) | 206,817 |
12 Jan 2005 | CNY | 1.7687 | 1.7887 | 1.7607 | 1.7887 | 1.7887 | +0.008 (+0.45%) | 196,223 |
11 Jan 2005 | CNY | 1.8007 | 1.8007 | 1.7687 | 1.7807 | 1.7807 | -0.02 (-1.11%) | 290,483 |
10 Jan 2005 | CNY | 1.7807 | 1.8127 | 1.7727 | 1.8007 | 1.8007 | +0.04 (+2.27%) | 249,560 |
7 Jan 2005 | CNY | 1.7367 | 1.7807 | 1.7207 | 1.7607 | 1.7607 | +0.024 (+1.38%) | 117,103 |
6 Jan 2005 | CNY | 1.7567 | 1.7767 | 1.7367 | 1.7367 | 1.7367 | -0.036 (-2.03%) | 206,967 |
5 Jan 2005 | CNY | 1.7887 | 1.7927 | 1.7447 | 1.7727 | 1.7727 | +0.016 (+0.91%) | 354,997 |
4 Jan 2005 | CNY | 1.7727 | 1.7727 | 1.7287 | 1.7567 | 1.7567 | -0.016 (-0.90%) | 263,264 |
31 Dec 2004 | CNY | 1.8047 | 1.8047 | 1.7727 | 1.7727 | 1.7727 | -0.028 (-1.55%) | 197,633 |
30 Dec 2004 | CNY | 1.7807 | 1.8087 | 1.7727 | 1.8007 | 1.8007 | +0.012 (+0.67%) | 120,706 |
29 Dec 2004 | CNY | 1.8167 | 1.8167 | 1.7847 | 1.7887 | 1.7887 | -0.004 (-0.22%) | 207,916 |
28 Dec 2004 | CNY | 1.8207 | 1.8407 | 1.7207 | 1.7927 | 1.7927 | -0.048 (-2.61%) | 342,095 |
27 Dec 2004 | CNY | 1.8207 | 1.8407 | 1.8207 | 1.8407 | 1.8407 | 0.0 (0.0%) | 154,088 |
24 Dec 2004 | CNY | 1.8447 | 1.8728 | 1.8327 | 1.8407 | 1.8407 | 0.0 (0.0%) | 302,129 |
23 Dec 2004 | CNY | 1.9328 | 1.9328 | 1.8407 | 1.8407 | 1.8407 | -0.052 (-2.75%) | 255,030 |
22 Dec 2004 | CNY | 1.8327 | 1.8928 | 1.8327 | 1.8928 | 1.8928 | +0.052 (+2.83%) | 399,315 |
21 Dec 2004 | CNY | 1.8327 | 1.8968 | 1.8247 | 1.8407 | 1.8407 | +0.02 (+1.10%) | 208,266 |
20 Dec 2004 | CNY | 1.8327 | 1.8367 | 1.8087 | 1.8207 | 1.8207 | -0.008 (-0.44%) | 355,712 |