Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2005 | CNY | 1.5896 | 1.6167 | 1.5625 | 1.6083 | 1.6083 | +0.021 (+1.31%) | 3,597,547 |
28 Apr 2005 | CNY | 1.5396 | 1.6146 | 1.5396 | 1.5875 | 1.5875 | +0.048 (+3.11%) | 5,455,084 |
27 Apr 2005 | CNY | 1.5646 | 1.5896 | 1.5333 | 1.5396 | 1.5396 | -0.013 (-0.81%) | 2,233,752 |
25 Apr 2005 | CNY | 1.5938 | 1.5979 | 1.5333 | 1.5521 | 1.5521 | -0.062 (-3.87%) | 1,730,400 |
22 Apr 2005 | CNY | 1.6354 | 1.6458 | 1.5167 | 1.6146 | 1.6146 | -0.021 (-1.27%) | 7,220,827 |
21 Apr 2005 | CNY | 1.6417 | 1.6646 | 1.6063 | 1.6354 | 1.6354 | -0.006 (-0.38%) | 3,037,401 |
20 Apr 2005 | CNY | 1.6417 | 1.6667 | 1.6042 | 1.6417 | 1.6417 | +0.006 (+0.39%) | 6,350,443 |
19 Apr 2005 | CNY | 1.625 | 1.6771 | 1.6021 | 1.6354 | 1.6354 | +0.004 (+0.25%) | 6,439,104 |
18 Apr 2005 | CNY | 1.5417 | 1.6667 | 1.5208 | 1.6313 | 1.6313 | +0.079 (+5.10%) | 8,652,220 |
15 Apr 2005 | CNY | 1.525 | 1.5688 | 1.4833 | 1.5521 | 1.5521 | +0.027 (+1.78%) | 6,643,065 |
14 Apr 2005 | CNY | 1.5438 | 1.5604 | 1.5167 | 1.525 | 1.525 | -0.031 (-2.01%) | 2,804,380 |
13 Apr 2005 | CNY | 1.5521 | 1.5833 | 1.5375 | 1.5563 | 1.5563 | +0.004 (+0.27%) | 3,503,827 |
12 Apr 2005 | CNY | 1.5458 | 1.5625 | 1.5292 | 1.5521 | 1.5521 | +0.006 (+0.41%) | 1,758,720 |
11 Apr 2005 | CNY | 1.5646 | 1.5917 | 1.5313 | 1.5458 | 1.5458 | -0.044 (-2.76%) | 3,132,868 |
8 Apr 2005 | CNY | 1.5833 | 1.6042 | 1.5563 | 1.5896 | 1.5896 | +0.002 (+0.13%) | 3,445,353 |
7 Apr 2005 | CNY | 1.5938 | 1.6271 | 1.5646 | 1.5875 | 1.5875 | -0.002 (-0.13%) | 6,460,233 |
6 Apr 2005 | CNY | 1.5375 | 1.5917 | 1.5125 | 1.5896 | 1.5896 | +0.05 (+3.25%) | 2,723,011 |
5 Apr 2005 | CNY | 1.525 | 1.5542 | 1.5021 | 1.5396 | 1.5396 | -0.015 (-0.94%) | 2,030,697 |
4 Apr 2005 | CNY | 1.5833 | 1.6 | 1.525 | 1.5542 | 1.5542 | -0.046 (-2.86%) | 3,295,536 |
1 Apr 2005 | CNY | 1.5729 | 1.6708 | 1.4833 | 1.6 | 1.6 | +0.01 (+0.65%) | 12,071,059 |
31 Mar 2005 | CNY | 1.6 | 1.6271 | 1.5521 | 1.5896 | 1.5896 | -0.008 (-0.52%) | 2,375,731 |
30 Mar 2005 | CNY | 1.5938 | 1.6313 | 1.5625 | 1.5979 | 1.5979 | -0.035 (-2.17%) | 3,573,316 |
29 Mar 2005 | CNY | 1.6458 | 1.65 | 1.625 | 1.6333 | 1.6333 | -0.013 (-0.76%) | 1,775,851 |
28 Mar 2005 | CNY | 1.6333 | 1.6521 | 1.6042 | 1.6458 | 1.6458 | +0.013 (+0.77%) | 1,452,864 |
25 Mar 2005 | CNY | 1.6771 | 1.6792 | 1.6313 | 1.6333 | 1.6333 | -0.052 (-3.09%) | 3,639,792 |
24 Mar 2005 | CNY | 1.6979 | 1.7083 | 1.5979 | 1.6854 | 1.6854 | -0.017 (-0.98%) | 9,853,396 |
23 Mar 2005 | CNY | 1.6979 | 1.7292 | 1.6771 | 1.7021 | 1.7021 | -0.015 (-0.85%) | 3,598,032 |
22 Mar 2005 | CNY | 1.7354 | 1.7729 | 1.6875 | 1.7167 | 1.7167 | -0.019 (-1.08%) | 5,823,729 |
21 Mar 2005 | CNY | 1.6875 | 1.75 | 1.6646 | 1.7354 | 1.7354 | +0.042 (+2.46%) | 7,738,550 |
18 Mar 2005 | CNY | 1.6771 | 1.7188 | 1.6542 | 1.6938 | 1.6938 | +0.011 (+0.62%) | 4,304,102 |