Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | CNY | 0.5783 | 0.5791 | 0.5649 | 0.5649 | 0.5649 | -0.013 (-2.32%) | 1,309,581 |
14 Apr 2005 | CNY | 0.5941 | 0.5941 | 0.5775 | 0.5783 | 0.5783 | -0.015 (-2.53%) | 1,471,567 |
13 Apr 2005 | CNY | 0.5988 | 0.5988 | 0.5846 | 0.5933 | 0.5933 | +0.01 (+1.77%) | 2,344,013 |
12 Apr 2005 | CNY | 0.5965 | 0.5996 | 0.5823 | 0.583 | 0.583 | -0.013 (-2.26%) | 983,580 |
11 Apr 2005 | CNY | 0.598 | 0.6091 | 0.5917 | 0.5965 | 0.5965 | +0.001 (+0.13%) | 1,518,401 |
8 Apr 2005 | CNY | 0.5862 | 0.5988 | 0.5838 | 0.5957 | 0.5957 | +0.007 (+1.21%) | 1,700,731 |
7 Apr 2005 | CNY | 0.5838 | 0.5941 | 0.5799 | 0.5886 | 0.5886 | +0.011 (+1.92%) | 2,082,008 |
6 Apr 2005 | CNY | 0.5878 | 0.5878 | 0.5617 | 0.5775 | 0.5775 | 0.0 (0.0%) | 1,499,465 |
5 Apr 2005 | CNY | 0.5759 | 0.5815 | 0.5665 | 0.5775 | 0.5775 | +0.003 (+0.54%) | 1,172,843 |
4 Apr 2005 | CNY | 0.5862 | 0.5862 | 0.5681 | 0.5744 | 0.5744 | -0.013 (-2.28%) | 1,326,400 |
1 Apr 2005 | CNY | 0.5649 | 0.5949 | 0.5649 | 0.5878 | 0.5878 | +0.015 (+2.62%) | 2,020,711 |
31 Mar 2005 | CNY | 0.5736 | 0.5767 | 0.5641 | 0.5728 | 0.5728 | -0.003 (-0.54%) | 1,437,142 |
30 Mar 2005 | CNY | 0.6193 | 0.6193 | 0.5673 | 0.5759 | 0.5759 | -0.051 (-8.06%) | 2,641,089 |
29 Mar 2005 | CNY | 0.6414 | 0.6414 | 0.6225 | 0.6264 | 0.6264 | -0.015 (-2.34%) | 2,951,627 |
28 Mar 2005 | CNY | 0.602 | 0.643 | 0.602 | 0.6414 | 0.6414 | +0.042 (+6.97%) | 4,935,378 |
25 Mar 2005 | CNY | 0.6036 | 0.6051 | 0.5972 | 0.5996 | 0.5996 | -0.004 (-0.66%) | 608,907 |
24 Mar 2005 | CNY | 0.6012 | 0.6051 | 0.5917 | 0.6036 | 0.6036 | +0.004 (+0.67%) | 1,161,030 |
23 Mar 2005 | CNY | 0.5996 | 0.6075 | 0.5933 | 0.5996 | 0.5996 | -0.002 (-0.40%) | 1,538,238 |
22 Mar 2005 | CNY | 0.6312 | 0.6312 | 0.5996 | 0.602 | 0.602 | -0.029 (-4.63%) | 1,071,037 |
21 Mar 2005 | CNY | 0.6256 | 0.6391 | 0.6256 | 0.6312 | 0.6312 | +0.007 (+1.14%) | 903,727 |
18 Mar 2005 | CNY | 0.6414 | 0.6485 | 0.6233 | 0.6241 | 0.6241 | -0.015 (-2.35%) | 1,322,661 |
17 Mar 2005 | CNY | 0.6611 | 0.6698 | 0.6391 | 0.6391 | 0.6391 | -0.014 (-2.17%) | 2,464,083 |
16 Mar 2005 | CNY | 0.6635 | 0.6667 | 0.6493 | 0.6533 | 0.6533 | -0.01 (-1.54%) | 861,900 |
15 Mar 2005 | CNY | 0.6682 | 0.6943 | 0.6556 | 0.6635 | 0.6635 | +0.007 (+1.08%) | 1,649,030 |
14 Mar 2005 | CNY | 0.6777 | 0.6777 | 0.6462 | 0.6564 | 0.6564 | -0.021 (-3.14%) | 1,499,984 |
11 Mar 2005 | CNY | 0.6785 | 0.6943 | 0.6667 | 0.6777 | 0.6777 | 0.0 (0.0%) | 1,619,865 |
10 Mar 2005 | CNY | 0.6982 | 0.7022 | 0.6746 | 0.6777 | 0.6777 | -0.019 (-2.73%) | 1,684,520 |
9 Mar 2005 | CNY | 0.6864 | 0.7006 | 0.6824 | 0.6967 | 0.6967 | -0.009 (-1.33%) | 3,958,808 |
8 Mar 2005 | CNY | 0.6864 | 0.7069 | 0.6856 | 0.7061 | 0.7061 | +0.013 (+1.93%) | 2,578,500 |
7 Mar 2005 | CNY | 0.6848 | 0.7006 | 0.6848 | 0.6927 | 0.6927 | +0.009 (+1.27%) | 1,879,702 |