Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | CNY | 1.0803 | 1.0835 | 1.0511 | 1.0738 | 1.0738 | -0.006 (-0.60%) | 2,089,904 |
11 May 2005 | CNY | 1.0446 | 1.0868 | 1.0381 | 1.0803 | 1.0803 | +0.039 (+3.74%) | 3,324,500 |
10 May 2005 | CNY | 1.0381 | 1.0479 | 1.0122 | 1.0414 | 1.0414 | +0.003 (+0.32%) | 2,431,241 |
9 May 2005 | CNY | 1.0803 | 1.0998 | 1.0381 | 1.0381 | 1.0381 | -0.058 (-5.33%) | 2,076,923 |
29 Apr 2005 | CNY | 1.0771 | 1.1062 | 1.0706 | 1.0965 | 1.0965 | +0.016 (+1.50%) | 2,504,259 |
28 Apr 2005 | CNY | 1.0511 | 1.0998 | 1.0284 | 1.0803 | 1.0803 | +0.023 (+2.15%) | 3,741,775 |
27 Apr 2005 | CNY | 1.103 | 1.116 | 1.0576 | 1.0576 | 1.0576 | -0.049 (-4.39%) | 2,009,142 |
26 Apr 2005 | CNY | 1.0868 | 1.116 | 1.0706 | 1.1062 | 1.1062 | +0.023 (+2.10%) | 3,317,309 |
25 Apr 2005 | CNY | 1.0835 | 1.0933 | 1.0446 | 1.0835 | 1.0835 | -0.006 (-0.60%) | 3,817,568 |
22 Apr 2005 | CNY | 1.1452 | 1.1582 | 1.0803 | 1.09 | 1.09 | -0.052 (-4.55%) | 5,338,168 |
21 Apr 2005 | CNY | 1.1582 | 1.1841 | 1.1354 | 1.1419 | 1.1419 | -0.016 (-1.41%) | 3,391,052 |
20 Apr 2005 | CNY | 1.2555 | 1.2555 | 1.1582 | 1.1582 | 1.1582 | -0.13 (-10.07%) | 8,235,170 |
19 Apr 2005 | CNY | 1.2587 | 1.2977 | 1.249 | 1.2879 | 1.2879 | +0.032 (+2.58%) | 3,875,319 |
18 Apr 2005 | CNY | 1.2717 | 1.2847 | 1.236 | 1.2555 | 1.2555 | -0.019 (-1.52%) | 2,254,972 |
15 Apr 2005 | CNY | 1.3171 | 1.3171 | 1.2717 | 1.2749 | 1.2749 | -0.042 (-3.20%) | 4,773,226 |
14 Apr 2005 | CNY | 1.369 | 1.3755 | 1.3106 | 1.3171 | 1.3171 | -0.045 (-3.33%) | 3,859,474 |
13 Apr 2005 | CNY | 1.3171 | 1.369 | 1.3171 | 1.3625 | 1.3625 | +0.042 (+3.19%) | 6,247,632 |
12 Apr 2005 | CNY | 1.356 | 1.3593 | 1.3171 | 1.3204 | 1.3204 | -0.032 (-2.40%) | 3,855,230 |
11 Apr 2005 | CNY | 1.3788 | 1.3852 | 1.3463 | 1.3528 | 1.3528 | -0.026 (-1.89%) | 5,724,874 |
8 Apr 2005 | CNY | 1.3463 | 1.382 | 1.3366 | 1.3788 | 1.3788 | +0.023 (+1.68%) | 6,987,441 |
7 Apr 2005 | CNY | 1.3139 | 1.3755 | 1.3106 | 1.356 | 1.356 | +0.032 (+2.45%) | 10,570,209 |
6 Apr 2005 | CNY | 1.3204 | 1.3301 | 1.2782 | 1.3236 | 1.3236 | -0.003 (-0.25%) | 11,927,533 |
5 Apr 2005 | CNY | 1.3236 | 1.3755 | 1.3171 | 1.3269 | 1.3269 | +0.013 (+0.99%) | 13,588,298 |
4 Apr 2005 | CNY | 1.3171 | 1.3269 | 1.2587 | 1.3139 | 1.3139 | -0.016 (-1.22%) | 7,693,926 |
1 Apr 2005 | CNY | 1.2749 | 1.3398 | 1.2457 | 1.3301 | 1.3301 | +0.062 (+4.86%) | 3,237,272 |
31 Mar 2005 | CNY | 1.249 | 1.2717 | 1.2328 | 1.2685 | 1.2685 | +0.006 (+0.52%) | 1,450,270 |
30 Mar 2005 | CNY | 1.2879 | 1.2879 | 1.2587 | 1.262 | 1.262 | -0.032 (-2.50%) | 1,645,746 |
29 Mar 2005 | CNY | 1.2749 | 1.2977 | 1.2652 | 1.2944 | 1.2944 | +0.013 (+1.01%) | 1,173,264 |
28 Mar 2005 | CNY | 1.2944 | 1.2977 | 1.2652 | 1.2814 | 1.2814 | -0.016 (-1.26%) | 1,102,240 |
25 Mar 2005 | CNY | 1.3041 | 1.3074 | 1.2847 | 1.2977 | 1.2977 | 0.0 (0.0%) | 1,291,259 |