Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | CNY | 1.6095 | 1.6336 | 1.5892 | 1.6114 | 1.6114 | -0.031 (-1.91%) | 2,666,813 |
12 Apr 2005 | CNY | 1.6669 | 1.6743 | 1.6373 | 1.6428 | 1.6428 | -0.024 (-1.45%) | 1,649,749 |
11 Apr 2005 | CNY | 1.6576 | 1.6946 | 1.6576 | 1.6669 | 1.6669 | +0.011 (+0.67%) | 2,816,353 |
8 Apr 2005 | CNY | 1.6151 | 1.665 | 1.6114 | 1.6558 | 1.6558 | +0.037 (+2.29%) | 2,131,149 |
7 Apr 2005 | CNY | 1.6003 | 1.6539 | 1.6003 | 1.6188 | 1.6188 | +0.018 (+1.16%) | 3,692,607 |
6 Apr 2005 | CNY | 1.5633 | 1.6188 | 1.5559 | 1.6003 | 1.6003 | +0.028 (+1.77%) | 2,544,867 |
5 Apr 2005 | CNY | 1.5873 | 1.5966 | 1.5688 | 1.5725 | 1.5725 | -0.018 (-1.16%) | 1,512,155 |
4 Apr 2005 | CNY | 1.5984 | 1.6206 | 1.5744 | 1.591 | 1.591 | -0.037 (-2.27%) | 1,475,382 |
1 Apr 2005 | CNY | 1.5799 | 1.6576 | 1.5485 | 1.628 | 1.628 | +0.048 (+3.04%) | 2,819,494 |
31 Mar 2005 | CNY | 1.5725 | 1.5892 | 1.554 | 1.5799 | 1.5799 | +0.02 (+1.30%) | 1,317,258 |
30 Mar 2005 | CNY | 1.6095 | 1.6188 | 1.5596 | 1.5596 | 1.5596 | -0.068 (-4.20%) | 2,268,468 |
29 Mar 2005 | CNY | 1.6558 | 1.6743 | 1.6262 | 1.628 | 1.628 | -0.046 (-2.77%) | 2,428,694 |
25 Mar 2005 | CNY | 1.7039 | 1.7224 | 1.6669 | 1.6743 | 1.6743 | -0.035 (-2.05%) | 3,673,574 |
24 Mar 2005 | CNY | 1.6743 | 1.7094 | 1.6613 | 1.7094 | 1.7094 | +0.03 (+1.76%) | 1,666,490 |
23 Mar 2005 | CNY | 1.6743 | 1.7131 | 1.6317 | 1.6798 | 1.6798 | +0.002 (+0.11%) | 3,425,007 |
22 Mar 2005 | CNY | 1.7205 | 1.7279 | 1.6761 | 1.678 | 1.678 | -0.044 (-2.58%) | 1,588,414 |
21 Mar 2005 | CNY | 1.6965 | 1.7279 | 1.6743 | 1.7224 | 1.7224 | +0.024 (+1.42%) | 1,957,500 |
18 Mar 2005 | CNY | 1.7168 | 1.7316 | 1.6983 | 1.6983 | 1.6983 | -0.015 (-0.86%) | 1,752,430 |
17 Mar 2005 | CNY | 1.7409 | 1.7557 | 1.7113 | 1.7131 | 1.7131 | -0.032 (-1.81%) | 1,583,241 |
16 Mar 2005 | CNY | 1.7668 | 1.7908 | 1.7372 | 1.7446 | 1.7446 | -0.028 (-1.56%) | 2,505,019 |
15 Mar 2005 | CNY | 1.7649 | 1.7797 | 1.752 | 1.7723 | 1.7723 | +0.013 (+0.73%) | 2,535,429 |
14 Mar 2005 | CNY | 1.8038 | 1.8038 | 1.7409 | 1.7594 | 1.7594 | -0.039 (-2.16%) | 3,902,823 |
11 Mar 2005 | CNY | 1.7834 | 1.8038 | 1.776 | 1.7982 | 1.7982 | +0.017 (+0.93%) | 2,275,084 |
10 Mar 2005 | CNY | 1.85 | 1.85 | 1.7686 | 1.7816 | 1.7816 | -0.068 (-3.70%) | 2,926,591 |
9 Mar 2005 | CNY | 1.8667 | 1.8667 | 1.8334 | 1.85 | 1.85 | +0.002 (+0.10%) | 2,364,527 |
8 Mar 2005 | CNY | 1.7908 | 1.85 | 1.7853 | 1.8482 | 1.8482 | +0.057 (+3.21%) | 2,974,202 |
7 Mar 2005 | CNY | 1.7964 | 1.8223 | 1.7853 | 1.7908 | 1.7908 | -0.017 (-0.92%) | 2,187,430 |
4 Mar 2005 | CNY | 1.8389 | 1.8408 | 1.8038 | 1.8075 | 1.8075 | -0.03 (-1.61%) | 1,143,998 |
3 Mar 2005 | CNY | 1.8352 | 1.8408 | 1.8056 | 1.8371 | 1.8371 | +0.006 (+0.31%) | 2,282,943 |
2 Mar 2005 | CNY | 1.8944 | 1.8963 | 1.8223 | 1.8315 | 1.8315 | -0.046 (-2.47%) | 2,951,537 |