Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 0.8949 | 0.9338 | 0.8949 | 0.9144 | 0.9144 | +0.019 (+2.18%) | 31,420,867 |
6 Apr 2005 | CNY | 0.8813 | 0.9085 | 0.8754 | 0.8949 | 0.8949 | +0.01 (+1.10%) | 15,408,643 |
5 Apr 2005 | CNY | 0.8657 | 0.9046 | 0.8657 | 0.8852 | 0.8852 | +0.012 (+1.34%) | 18,229,592 |
4 Apr 2005 | CNY | 0.8754 | 0.8852 | 0.856 | 0.8735 | 0.8735 | -0.012 (-1.32%) | 5,663,744 |
1 Apr 2005 | CNY | 0.8463 | 0.8949 | 0.8404 | 0.8852 | 0.8852 | +0.039 (+4.60%) | 11,868,886 |
31 Mar 2005 | CNY | 0.8365 | 0.856 | 0.8326 | 0.8463 | 0.8463 | +0.01 (+1.17%) | 7,701,276 |
30 Mar 2005 | CNY | 0.8735 | 0.8735 | 0.8229 | 0.8365 | 0.8365 | -0.039 (-4.44%) | 5,550,956 |
29 Mar 2005 | CNY | 0.8638 | 0.891 | 0.8599 | 0.8754 | 0.8754 | +0.006 (+0.67%) | 16,854,912 |
28 Mar 2005 | CNY | 0.8832 | 0.8832 | 0.854 | 0.8696 | 0.8696 | -0.019 (-2.19%) | 3,735,940 |
25 Mar 2005 | CNY | 0.891 | 0.8968 | 0.8657 | 0.8891 | 0.8891 | -0.002 (-0.21%) | 8,535,401 |
24 Mar 2005 | CNY | 0.8852 | 0.9124 | 0.8696 | 0.891 | 0.891 | +0.006 (+0.66%) | 6,956,462 |
23 Mar 2005 | CNY | 0.8754 | 0.9046 | 0.8677 | 0.8852 | 0.8852 | -0.002 (-0.21%) | 13,736,825 |
22 Mar 2005 | CNY | 0.8968 | 0.9066 | 0.8618 | 0.8871 | 0.8871 | -0.01 (-1.08%) | 9,875,981 |
21 Mar 2005 | CNY | 0.8871 | 0.9319 | 0.8832 | 0.8968 | 0.8968 | +0.01 (+1.09%) | 6,137,290 |
18 Mar 2005 | CNY | 0.8988 | 0.9241 | 0.8852 | 0.8871 | 0.8871 | -0.012 (-1.30%) | 8,528,205 |
17 Mar 2005 | CNY | 0.9241 | 0.9338 | 0.8968 | 0.8988 | 0.8988 | -0.025 (-2.74%) | 10,895,295 |
16 Mar 2005 | CNY | 0.9338 | 0.9455 | 0.9221 | 0.9241 | 0.9241 | -0.021 (-2.26%) | 6,088,637 |
15 Mar 2005 | CNY | 0.9591 | 0.9649 | 0.9241 | 0.9455 | 0.9455 | -0.018 (-1.82%) | 9,812,257 |
14 Mar 2005 | CNY | 0.9649 | 0.9727 | 0.9416 | 0.963 | 0.963 | -0.002 (-0.20%) | 6,914,513 |
11 Mar 2005 | CNY | 0.9669 | 0.9844 | 0.9591 | 0.9649 | 0.9649 | -0.004 (-0.40%) | 8,095,436 |
10 Mar 2005 | CNY | 0.9863 | 1.0077 | 0.9649 | 0.9688 | 0.9688 | -0.018 (-1.77%) | 40,566,664 |
9 Mar 2005 | CNY | 0.9727 | 0.9941 | 0.9649 | 0.9863 | 0.9863 | +0.019 (+2.01%) | 25,506,967 |
8 Mar 2005 | CNY | 0.9416 | 0.9688 | 0.9377 | 0.9669 | 0.9669 | +0.027 (+2.91%) | 13,714,414 |
7 Mar 2005 | CNY | 0.9416 | 0.9513 | 0.9299 | 0.9396 | 0.9396 | -0.006 (-0.62%) | 3,672,196 |
4 Mar 2005 | CNY | 0.9572 | 0.963 | 0.9435 | 0.9455 | 0.9455 | -0.012 (-1.22%) | 3,456,804 |
3 Mar 2005 | CNY | 0.9552 | 0.961 | 0.9358 | 0.9572 | 0.9572 | 0.0 (0.0%) | 6,801,386 |
2 Mar 2005 | CNY | 0.9727 | 0.9941 | 0.9533 | 0.9572 | 0.9572 | -0.015 (-1.59%) | 12,710,115 |
1 Mar 2005 | CNY | 0.9824 | 0.9941 | 0.963 | 0.9727 | 0.9727 | -0.01 (-0.99%) | 21,672,945 |
28 Feb 2005 | CNY | 0.9883 | 1.0272 | 0.9766 | 0.9824 | 0.9824 | 0.0 (0.0%) | 45,606,509 |
25 Feb 2005 | CNY | 0.9824 | 0.9824 | 0.9824 | 0.9824 | 0.9824 | 0.0 (0.0%) | 0 |