Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | CNY | 1.3971 | 1.4002 | 1.366 | 1.3785 | 1.3785 | -0.019 (-1.33%) | 11,798,977 |
23 Feb 2005 | CNY | 1.3536 | 1.4002 | 1.3412 | 1.3971 | 1.3971 | +0.05 (+3.69%) | 30,703,808 |
22 Feb 2005 | CNY | 1.2574 | 1.3629 | 1.2419 | 1.3474 | 1.3474 | +0.09 (+7.16%) | 31,977,632 |
21 Feb 2005 | CNY | 1.2325 | 1.2605 | 1.2263 | 1.2574 | 1.2574 | +0.025 (+2.02%) | 5,975,017 |
18 Feb 2005 | CNY | 1.2605 | 1.2667 | 1.2263 | 1.2325 | 1.2325 | -0.028 (-2.22%) | 3,668,069 |
17 Feb 2005 | CNY | 1.2636 | 1.2667 | 1.2512 | 1.2605 | 1.2605 | -0.003 (-0.25%) | 3,305,179 |
16 Feb 2005 | CNY | 1.2853 | 1.2853 | 1.2574 | 1.2636 | 1.2636 | +0.006 (+0.49%) | 3,208,546 |
15 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 1.2263 | 1.2605 | 1.2139 | 1.2574 | 1.2574 | +0.025 (+2.02%) | 2,275,781 |
3 Feb 2005 | CNY | 1.2791 | 1.2915 | 1.2263 | 1.2325 | 1.2325 | -0.04 (-3.17%) | 4,016,906 |
2 Feb 2005 | CNY | 1.1984 | 1.276 | 1.1984 | 1.2729 | 1.2729 | +0.071 (+5.94%) | 4,572,705 |
1 Feb 2005 | CNY | 1.1953 | 1.2201 | 1.186 | 1.2015 | 1.2015 | +0.006 (+0.52%) | 1,838,457 |
31 Jan 2005 | CNY | 1.217 | 1.217 | 1.1829 | 1.1953 | 1.1953 | -0.031 (-2.53%) | 2,321,722 |
28 Jan 2005 | CNY | 1.2419 | 1.2574 | 1.2232 | 1.2263 | 1.2263 | -0.031 (-2.47%) | 3,294,878 |
27 Jan 2005 | CNY | 1.2791 | 1.2791 | 1.2543 | 1.2574 | 1.2574 | -0.028 (-2.17%) | 3,241,007 |
26 Jan 2005 | CNY | 1.2605 | 1.3102 | 1.2605 | 1.2853 | 1.2853 | +0.034 (+2.73%) | 19,017,012 |
25 Jan 2005 | CNY | 1.2356 | 1.2543 | 1.2232 | 1.2512 | 1.2512 | +0.006 (+0.50%) | 3,347,902 |
24 Jan 2005 | CNY | 1.2605 | 1.2729 | 1.2201 | 1.245 | 1.245 | +0.022 (+1.78%) | 4,660,464 |
21 Jan 2005 | CNY | 1.2201 | 1.2356 | 1.1549 | 1.2232 | 1.2232 | -0.006 (-0.50%) | 5,889,110 |
20 Jan 2005 | CNY | 1.245 | 1.2853 | 1.2263 | 1.2294 | 1.2294 | -0.022 (-1.74%) | 3,064,036 |
19 Jan 2005 | CNY | 1.2574 | 1.276 | 1.2356 | 1.2512 | 1.2512 | -0.015 (-1.22%) | 1,308,336 |
18 Jan 2005 | CNY | 1.2419 | 1.2667 | 1.2294 | 1.2667 | 1.2667 | +0.012 (+0.99%) | 1,753,026 |
17 Jan 2005 | CNY | 1.2419 | 1.2574 | 1.2201 | 1.2543 | 1.2543 | -0.006 (-0.49%) | 1,201,631 |
14 Jan 2005 | CNY | 1.2605 | 1.2946 | 1.2481 | 1.2605 | 1.2605 | -0.006 (-0.49%) | 2,638,156 |