Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | CNY | 6.3009 | 6.3717 | 6.2832 | 6.3363 | 6.3363 | +0.035 (+0.56%) | 204,837 |
8 Mar 2005 | CNY | 6.177 | 6.3717 | 6.1504 | 6.3009 | 6.3009 | +0.177 (+2.89%) | 167,927 |
7 Mar 2005 | CNY | 6.0973 | 6.1947 | 6.0708 | 6.1239 | 6.1239 | -0.026 (-0.43%) | 84,591 |
4 Mar 2005 | CNY | 6.1504 | 6.2478 | 6.1416 | 6.1504 | 6.1504 | -0.009 (-0.14%) | 70,646 |
3 Mar 2005 | CNY | 6.0973 | 6.177 | 6.0885 | 6.1593 | 6.1593 | -0.009 (-0.14%) | 99,722 |
2 Mar 2005 | CNY | 6.2212 | 6.2832 | 6.1681 | 6.1681 | 6.1681 | -0.115 (-1.83%) | 159,782 |
1 Mar 2005 | CNY | 6.2301 | 6.3451 | 6.1416 | 6.2832 | 6.2832 | +0.035 (+0.57%) | 200,015 |
28 Feb 2005 | CNY | 6.3451 | 6.4159 | 6.2035 | 6.2478 | 6.2478 | -0.088 (-1.40%) | 189,279 |
25 Feb 2005 | CNY | 6.4425 | 6.469 | 6.3274 | 6.3363 | 6.3363 | -0.115 (-1.78%) | 334,254 |
24 Feb 2005 | CNY | 6.2124 | 6.6106 | 6.2124 | 6.4513 | 6.4513 | +0.142 (+2.24%) | 456,904 |
23 Feb 2005 | CNY | 6.0177 | 6.4159 | 6.0177 | 6.3097 | 6.3097 | +0.124 (+2.00%) | 269,072 |
22 Feb 2005 | CNY | 6.0089 | 6.1947 | 5.9204 | 6.1858 | 6.1858 | +0.177 (+2.94%) | 240,502 |
21 Feb 2005 | CNY | 5.9558 | 6.0354 | 5.8319 | 6.0089 | 6.0089 | +0.097 (+1.65%) | 111,987 |
18 Feb 2005 | CNY | 5.9558 | 6.0177 | 5.8938 | 5.9115 | 5.9115 | -0.044 (-0.74%) | 89,270 |
17 Feb 2005 | CNY | 5.9558 | 5.9646 | 5.885 | 5.9558 | 5.9558 | -0.009 (-0.15%) | 114,206 |
16 Feb 2005 | CNY | 6.0089 | 6.0089 | 5.8407 | 5.9646 | 5.9646 | +0.035 (+0.60%) | 154,712 |
4 Feb 2005 | CNY | 5.8584 | 5.9381 | 5.8584 | 5.9292 | 5.9292 | +0.071 (+1.21%) | 85,315 |
3 Feb 2005 | CNY | 6.0443 | 6.0531 | 5.8584 | 5.8584 | 5.8584 | -0.177 (-2.93%) | 173,745 |
2 Feb 2005 | CNY | 5.5575 | 6.062 | 5.5575 | 6.0354 | 6.0354 | +0.319 (+5.57%) | 228,180 |
1 Feb 2005 | CNY | 5.7522 | 5.9469 | 5.708 | 5.7168 | 5.7168 | -0.088 (-1.52%) | 123,723 |
31 Jan 2005 | CNY | 6.0177 | 6.0177 | 5.7965 | 5.8053 | 5.8053 | -0.23 (-3.81%) | 157,650 |
28 Jan 2005 | CNY | 6.0708 | 6.1947 | 5.9292 | 6.0354 | 6.0354 | -0.071 (-1.16%) | 85,783 |
27 Jan 2005 | CNY | 6.0885 | 6.3274 | 6.0885 | 6.1062 | 6.1062 | +0.018 (+0.29%) | 184,060 |
26 Jan 2005 | CNY | 6.2655 | 6.2655 | 6.0797 | 6.0885 | 6.0885 | -0.177 (-2.82%) | 111,590 |
25 Jan 2005 | CNY | 6.2743 | 6.3186 | 6.1593 | 6.2655 | 6.2655 | -0.08 (-1.25%) | 96,253 |
24 Jan 2005 | CNY | 6.2832 | 6.469 | 6.2389 | 6.3451 | 6.3451 | +0.106 (+1.70%) | 242,468 |
21 Jan 2005 | CNY | 6.0177 | 6.4425 | 5.885 | 6.2389 | 6.2389 | +0.177 (+2.92%) | 309,738 |
20 Jan 2005 | CNY | 6.2478 | 6.2478 | 6 | 6.062 | 6.062 | -0.08 (-1.30%) | 108,207 |
19 Jan 2005 | CNY | 6.1593 | 6.2389 | 6.1239 | 6.1416 | 6.1416 | -0.071 (-1.14%) | 95,942 |
18 Jan 2005 | CNY | 6.0354 | 6.2832 | 6.0354 | 6.2124 | 6.2124 | +0.097 (+1.59%) | 118,744 |