Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | CNY | 0.7373 | 0.7785 | 0.7202 | 0.775 | 0.775 | +0.04 (+5.50%) | 9,245,629 |
1 Feb 2005 | CNY | 0.7215 | 0.7401 | 0.7154 | 0.7346 | 0.7346 | +0.007 (+0.95%) | 4,838,766 |
31 Jan 2005 | CNY | 0.7455 | 0.7455 | 0.7209 | 0.7277 | 0.7277 | -0.025 (-3.37%) | 6,096,874 |
28 Jan 2005 | CNY | 0.7682 | 0.775 | 0.7517 | 0.7531 | 0.7531 | -0.022 (-2.83%) | 4,690,531 |
27 Jan 2005 | CNY | 0.7936 | 0.8025 | 0.7737 | 0.775 | 0.775 | -0.029 (-3.58%) | 4,535,838 |
26 Jan 2005 | CNY | 0.7908 | 0.8134 | 0.7901 | 0.8038 | 0.8038 | +0.004 (+0.51%) | 3,957,507 |
25 Jan 2005 | CNY | 0.8128 | 0.8128 | 0.7942 | 0.7997 | 0.7997 | -0.036 (-4.27%) | 6,024,805 |
24 Jan 2005 | CNY | 0.8375 | 0.8395 | 0.8189 | 0.8354 | 0.8354 | +0.018 (+2.18%) | 11,036,972 |
21 Jan 2005 | CNY | 0.7894 | 0.8203 | 0.7819 | 0.8176 | 0.8176 | +0.028 (+3.57%) | 8,068,367 |
20 Jan 2005 | CNY | 0.7888 | 0.8025 | 0.7833 | 0.7894 | 0.7894 | -0.016 (-1.96%) | 5,566,687 |
19 Jan 2005 | CNY | 0.8231 | 0.8313 | 0.8052 | 0.8052 | 0.8052 | -0.018 (-2.17%) | 2,563,193 |
18 Jan 2005 | CNY | 0.8231 | 0.8333 | 0.8025 | 0.8231 | 0.8231 | +0.001 (+0.17%) | 3,201,768 |
17 Jan 2005 | CNY | 0.8231 | 0.8416 | 0.7956 | 0.8217 | 0.8217 | -0.031 (-3.61%) | 3,891,679 |
14 Jan 2005 | CNY | 0.8704 | 0.8759 | 0.8505 | 0.8525 | 0.8525 | -0.017 (-1.98%) | 2,297,443 |
13 Jan 2005 | CNY | 0.8642 | 0.8745 | 0.8635 | 0.8697 | 0.8697 | +0.004 (+0.47%) | 1,908,565 |
12 Jan 2005 | CNY | 0.8855 | 0.8855 | 0.8594 | 0.8656 | 0.8656 | -0.019 (-2.17%) | 3,340,686 |
11 Jan 2005 | CNY | 0.8834 | 0.8971 | 0.8834 | 0.8848 | 0.8848 | +0.001 (+0.16%) | 2,660,850 |
10 Jan 2005 | CNY | 0.8786 | 0.8903 | 0.8779 | 0.8834 | 0.8834 | 0.0 (0.0%) | 2,517,470 |
7 Jan 2005 | CNY | 0.8779 | 0.8985 | 0.8752 | 0.8834 | 0.8834 | +0.003 (+0.31%) | 1,982,880 |
6 Jan 2005 | CNY | 0.8827 | 0.891 | 0.8752 | 0.8807 | 0.8807 | -0.001 (-0.15%) | 1,483,762 |
5 Jan 2005 | CNY | 0.8841 | 0.8916 | 0.8704 | 0.882 | 0.882 | +0.01 (+1.10%) | 1,537,373 |
4 Jan 2005 | CNY | 0.88 | 0.8861 | 0.8676 | 0.8724 | 0.8724 | -0.016 (-1.78%) | 2,067,094 |
3 Jan 2005 | CNY | 0.8971 | 0.8971 | 0.8779 | 0.8882 | 0.8882 | 0.0 (0.0%) | 0 |
31 Dec 2004 | CNY | 0.8971 | 0.8971 | 0.8779 | 0.8882 | 0.8882 | +0.003 (+0.38%) | 1,404,185 |
30 Dec 2004 | CNY | 0.8813 | 0.8937 | 0.8642 | 0.8848 | 0.8848 | +0.003 (+0.32%) | 3,978,225 |
29 Dec 2004 | CNY | 0.9054 | 0.9054 | 0.8793 | 0.882 | 0.882 | -0.023 (-2.58%) | 4,865,929 |
28 Dec 2004 | CNY | 0.8985 | 0.9108 | 0.8951 | 0.9054 | 0.9054 | +0.004 (+0.39%) | 4,201,460 |
27 Dec 2004 | CNY | 0.8992 | 0.9177 | 0.8985 | 0.9019 | 0.9019 | -0.004 (-0.45%) | 1,527,167 |
24 Dec 2004 | CNY | 0.8985 | 0.9156 | 0.8985 | 0.906 | 0.906 | +0.007 (+0.83%) | 3,421,823 |
23 Dec 2004 | CNY | 0.9294 | 0.9294 | 0.8964 | 0.8985 | 0.8985 | -0.026 (-2.82%) | 1,936,311 |