Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | CNY | 0.6778 | 0.6889 | 0.6667 | 0.6833 | 0.6833 | +0.005 (+0.81%) | 2,418,505 |
18 May 2005 | CNY | 0.6722 | 0.6778 | 0.6611 | 0.6778 | 0.6778 | +0.006 (+0.83%) | 2,133,493 |
17 May 2005 | CNY | 0.6694 | 0.6833 | 0.6583 | 0.6722 | 0.6722 | +0.011 (+1.68%) | 2,437,833 |
16 May 2005 | CNY | 0.6639 | 0.6694 | 0.6528 | 0.6611 | 0.6611 | -0.006 (-0.84%) | 1,289,995 |
13 May 2005 | CNY | 0.6528 | 0.675 | 0.6528 | 0.6667 | 0.6667 | 0.0 (0.0%) | 2,782,742 |
12 May 2005 | CNY | 0.6639 | 0.6694 | 0.6361 | 0.6667 | 0.6667 | +0.011 (+1.69%) | 3,186,972 |
10 May 2005 | CNY | 0.6528 | 0.6667 | 0.6306 | 0.6556 | 0.6556 | +0.003 (+0.43%) | 4,078,944 |
9 May 2005 | CNY | 0.6889 | 0.7028 | 0.6444 | 0.6528 | 0.6528 | -0.03 (-4.46%) | 6,665,313 |
29 Apr 2005 | CNY | 0.6806 | 0.7056 | 0.6806 | 0.6833 | 0.6833 | -0.008 (-1.21%) | 5,428,404 |
28 Apr 2005 | CNY | 0.65 | 0.7056 | 0.6278 | 0.6917 | 0.6917 | +0.028 (+4.19%) | 6,475,316 |
27 Apr 2005 | CNY | 0.6556 | 0.6778 | 0.6444 | 0.6639 | 0.6639 | +0.008 (+1.27%) | 3,903,400 |
26 Apr 2005 | CNY | 0.6306 | 0.6722 | 0.6194 | 0.6556 | 0.6556 | +0.025 (+3.96%) | 3,756,171 |
25 Apr 2005 | CNY | 0.6667 | 0.6667 | 0.6056 | 0.6306 | 0.6306 | -0.039 (-5.80%) | 3,985,340 |
22 Apr 2005 | CNY | 0.6722 | 0.6917 | 0.6639 | 0.6694 | 0.6694 | -0.003 (-0.42%) | 2,769,408 |
21 Apr 2005 | CNY | 0.7056 | 0.7111 | 0.6722 | 0.6722 | 0.6722 | -0.033 (-4.73%) | 3,172,608 |
20 Apr 2005 | CNY | 0.7194 | 0.7194 | 0.7 | 0.7056 | 0.7056 | -0.017 (-2.30%) | 2,466,860 |
19 Apr 2005 | CNY | 0.6944 | 0.7444 | 0.6944 | 0.7222 | 0.7222 | +0.025 (+3.59%) | 3,729,261 |
18 Apr 2005 | CNY | 0.6944 | 0.7083 | 0.6861 | 0.6972 | 0.6972 | -0.006 (-0.80%) | 2,564,751 |
15 Apr 2005 | CNY | 0.7278 | 0.7361 | 0.7 | 0.7028 | 0.7028 | -0.039 (-5.24%) | 4,103,391 |
14 Apr 2005 | CNY | 0.7722 | 0.7833 | 0.725 | 0.7417 | 0.7417 | -0.03 (-3.95%) | 4,353,415 |
13 Apr 2005 | CNY | 0.7528 | 0.775 | 0.7528 | 0.7722 | 0.7722 | +0.022 (+2.96%) | 5,383,735 |
12 Apr 2005 | CNY | 0.775 | 0.7778 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 5,924,145 |
11 Apr 2005 | CNY | 0.7583 | 0.8 | 0.7583 | 0.775 | 0.775 | +0.011 (+1.45%) | 11,126,073 |
8 Apr 2005 | CNY | 0.7722 | 0.7722 | 0.7472 | 0.7639 | 0.7639 | -0.011 (-1.43%) | 9,511,909 |
7 Apr 2005 | CNY | 0.7639 | 0.7861 | 0.75 | 0.775 | 0.775 | +0.006 (+0.73%) | 14,891,803 |
6 Apr 2005 | CNY | 0.7778 | 0.7889 | 0.75 | 0.7694 | 0.7694 | -0.003 (-0.36%) | 18,772,452 |
5 Apr 2005 | CNY | 0.6806 | 0.7722 | 0.6722 | 0.7722 | 0.7722 | +0.069 (+9.87%) | 18,969,955 |
4 Apr 2005 | CNY | 0.7167 | 0.725 | 0.7 | 0.7028 | 0.7028 | -0.025 (-3.44%) | 5,043,632 |
1 Apr 2005 | CNY | 0.7167 | 0.7444 | 0.6944 | 0.7278 | 0.7278 | +0.011 (+1.55%) | 6,093,176 |
31 Mar 2005 | CNY | 0.7056 | 0.7222 | 0.6889 | 0.7167 | 0.7167 | +0.006 (+0.79%) | 4,883,684 |