Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | CNY | 1.4991 | 1.5044 | 1.3642 | 1.4157 | 1.4157 | -0.092 (-6.13%) | 16,461,461 |
23 Mar 2005 | CNY | 1.5226 | 1.5839 | 1.4991 | 1.5082 | 1.5082 | -0.004 (-0.24%) | 14,577,017 |
22 Mar 2005 | CNY | 1.4703 | 1.5271 | 1.4695 | 1.5119 | 1.5119 | +0.042 (+2.89%) | 12,606,766 |
21 Mar 2005 | CNY | 1.4687 | 1.4998 | 1.4536 | 1.4695 | 1.4695 | +0.008 (+0.57%) | 7,962,298 |
18 Mar 2005 | CNY | 1.4475 | 1.4831 | 1.4293 | 1.4612 | 1.4612 | -0.022 (-1.48%) | 8,813,138 |
17 Mar 2005 | CNY | 1.5506 | 1.5559 | 1.4778 | 1.4831 | 1.4831 | -0.075 (-4.82%) | 7,244,094 |
16 Mar 2005 | CNY | 1.5309 | 1.5604 | 1.5089 | 1.5582 | 1.5582 | +0.021 (+1.39%) | 7,669,448 |
15 Mar 2005 | CNY | 1.5892 | 1.5983 | 1.5241 | 1.5369 | 1.5369 | -0.055 (-3.43%) | 10,895,190 |
14 Mar 2005 | CNY | 1.612 | 1.6143 | 1.5385 | 1.5915 | 1.5915 | -0.021 (-1.27%) | 22,181,560 |
11 Mar 2005 | CNY | 1.4938 | 1.6127 | 1.493 | 1.612 | 1.612 | +0.113 (+7.53%) | 26,226,025 |
10 Mar 2005 | CNY | 1.5157 | 1.5369 | 1.4801 | 1.4991 | 1.4991 | -0.024 (-1.59%) | 11,105,888 |
9 Mar 2005 | CNY | 1.4938 | 1.565 | 1.4938 | 1.5233 | 1.5233 | +0.037 (+2.50%) | 19,248,747 |
8 Mar 2005 | CNY | 1.4134 | 1.4862 | 1.4036 | 1.4862 | 1.4862 | +0.073 (+5.15%) | 16,903,626 |
7 Mar 2005 | CNY | 1.4111 | 1.4362 | 1.3801 | 1.4134 | 1.4134 | -0.023 (-1.59%) | 9,910,632 |
4 Mar 2005 | CNY | 1.5233 | 1.5385 | 1.4324 | 1.4362 | 1.4362 | -0.078 (-5.15%) | 9,521,670 |
2 Mar 2005 | CNY | 1.493 | 1.5226 | 1.493 | 1.5142 | 1.5142 | +0.009 (+0.60%) | 9,070,533 |
1 Mar 2005 | CNY | 1.5286 | 1.5513 | 1.49 | 1.5051 | 1.5051 | -0.023 (-1.49%) | 6,561,794 |
28 Feb 2005 | CNY | 1.5392 | 1.5741 | 1.5195 | 1.5279 | 1.5279 | -0.02 (-1.27%) | 8,598,218 |
25 Feb 2005 | CNY | 1.5142 | 1.6143 | 1.5089 | 1.5476 | 1.5476 | +0.041 (+2.72%) | 16,323,534 |
24 Feb 2005 | CNY | 1.5195 | 1.5385 | 1.4839 | 1.5066 | 1.5066 | -0.033 (-2.12%) | 10,420,751 |
23 Feb 2005 | CNY | 1.5006 | 1.5786 | 1.4778 | 1.5392 | 1.5392 | +0.033 (+2.21%) | 22,205,100 |
22 Feb 2005 | CNY | 1.4028 | 1.5294 | 1.3846 | 1.5059 | 1.5059 | +0.103 (+7.35%) | 23,336,492 |
21 Feb 2005 | CNY | 1.3717 | 1.4066 | 1.3642 | 1.4028 | 1.4028 | +0.039 (+2.83%) | 8,111,454 |
18 Feb 2005 | CNY | 1.393 | 1.4005 | 1.3611 | 1.3642 | 1.3642 | -0.023 (-1.64%) | 4,234,328 |
17 Feb 2005 | CNY | 1.3801 | 1.3869 | 1.3611 | 1.3869 | 1.3869 | +0.008 (+0.55%) | 5,212,051 |
16 Feb 2005 | CNY | 1.3611 | 1.4074 | 1.3407 | 1.3793 | 1.3793 | +0.045 (+3.41%) | 9,835,513 |
4 Feb 2005 | CNY | 1.3263 | 1.3505 | 1.3119 | 1.3338 | 1.3338 | +0.014 (+1.09%) | 9,247,728 |
3 Feb 2005 | CNY | 1.3786 | 1.3869 | 1.3157 | 1.3194 | 1.3194 | -0.083 (-5.90%) | 8,483,091 |
2 Feb 2005 | CNY | 1.3157 | 1.4225 | 1.3073 | 1.4021 | 1.4021 | +0.076 (+5.72%) | 9,293,660 |
1 Feb 2005 | CNY | 1.4195 | 1.4475 | 1.3043 | 1.3263 | 1.3263 | -0.123 (-8.47%) | 9,902,385 |