Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | CNY | 1.928 | 1.96 | 1.904 | 1.92 | 1.92 | -0.088 (-4.38%) | 107,937 |
25 Apr 2005 | CNY | 2.088 | 2.096 | 2.008 | 2.008 | 2.008 | -0.104 (-4.92%) | 92,748 |
22 Apr 2005 | CNY | 2.088 | 2.16 | 2.088 | 2.112 | 2.112 | -0.024 (-1.12%) | 42,125 |
21 Apr 2005 | CNY | 2.16 | 2.184 | 2.088 | 2.136 | 2.136 | -0.008 (-0.37%) | 101,236 |
20 Apr 2005 | CNY | 2.176 | 2.24 | 2.144 | 2.144 | 2.144 | -0.096 (-4.29%) | 48,625 |
19 Apr 2005 | CNY | 2.192 | 2.264 | 2.16 | 2.24 | 2.24 | +0.024 (+1.08%) | 36,157 |
18 Apr 2005 | CNY | 2.264 | 2.32 | 2.168 | 2.216 | 2.216 | -0.032 (-1.42%) | 150,750 |
15 Apr 2005 | CNY | 2.248 | 2.328 | 2.248 | 2.248 | 2.248 | -0.048 (-2.09%) | 88,000 |
14 Apr 2005 | CNY | 2.352 | 2.352 | 2.248 | 2.296 | 2.296 | -0.056 (-2.38%) | 67,375 |
13 Apr 2005 | CNY | 2.304 | 2.352 | 2.288 | 2.352 | 2.352 | +0.024 (+1.03%) | 69,888 |
12 Apr 2005 | CNY | 2.392 | 2.392 | 2.32 | 2.328 | 2.328 | -0.064 (-2.68%) | 32,936 |
11 Apr 2005 | CNY | 2.312 | 2.392 | 2.312 | 2.392 | 2.392 | +0.112 (+4.91%) | 171,700 |
8 Apr 2005 | CNY | 2.288 | 2.344 | 2.256 | 2.28 | 2.28 | -0.032 (-1.38%) | 65,250 |
7 Apr 2005 | CNY | 2.304 | 2.336 | 2.24 | 2.312 | 2.312 | +0.008 (+0.35%) | 83,375 |
6 Apr 2005 | CNY | 2.312 | 2.392 | 2.264 | 2.304 | 2.304 | -0.04 (-1.71%) | 65,312 |
5 Apr 2005 | CNY | 2.416 | 2.416 | 2.328 | 2.344 | 2.344 | -0.08 (-3.30%) | 77,000 |
4 Apr 2005 | CNY | 2.424 | 2.464 | 2.384 | 2.424 | 2.424 | -0.048 (-1.94%) | 63,743 |
1 Apr 2005 | CNY | 2.336 | 2.512 | 2.328 | 2.472 | 2.472 | +0.08 (+3.34%) | 101,523 |
31 Mar 2005 | CNY | 2.392 | 2.416 | 2.344 | 2.392 | 2.392 | -0.008 (-0.33%) | 76,875 |
30 Mar 2005 | CNY | 2.32 | 2.416 | 2.304 | 2.4 | 2.4 | +0.024 (+1.01%) | 114,947 |
29 Mar 2005 | CNY | 2.384 | 2.448 | 2.368 | 2.376 | 2.376 | -0.024 (-1%) | 64,250 |
28 Mar 2005 | CNY | 2.416 | 2.472 | 2.312 | 2.4 | 2.4 | -0.016 (-0.66%) | 105,750 |
25 Mar 2005 | CNY | 2.328 | 2.424 | 2.328 | 2.416 | 2.416 | +0.04 (+1.68%) | 50,625 |
24 Mar 2005 | CNY | 2.296 | 2.384 | 2.296 | 2.376 | 2.376 | +0.024 (+1.02%) | 40,875 |
23 Mar 2005 | CNY | 2.264 | 2.376 | 2.264 | 2.352 | 2.352 | -0.024 (-1.01%) | 58,900 |
22 Mar 2005 | CNY | 2.32 | 2.44 | 2.24 | 2.376 | 2.376 | +0.032 (+1.37%) | 74,125 |
21 Mar 2005 | CNY | 2.432 | 2.432 | 2.32 | 2.344 | 2.344 | -0.088 (-3.62%) | 26,875 |
18 Mar 2005 | CNY | 2.44 | 2.48 | 2.4 | 2.432 | 2.432 | 0.0 (0.0%) | 94,125 |
17 Mar 2005 | CNY | 2.448 | 2.472 | 2.408 | 2.432 | 2.432 | -0.016 (-0.65%) | 70,125 |
16 Mar 2005 | CNY | 2.488 | 2.512 | 2.384 | 2.448 | 2.448 | -0.056 (-2.24%) | 72,500 |