Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | CNY | 1.5764 | 1.5764 | 1.5382 | 1.5486 | 1.5486 | -0.028 (-1.76%) | 397,166 |
1 Apr 2005 | CNY | 1.5069 | 1.5799 | 1.5035 | 1.5764 | 1.5764 | +0.07 (+4.61%) | 1,069,551 |
31 Mar 2005 | CNY | 1.4965 | 1.5208 | 1.4965 | 1.5069 | 1.5069 | 0.0 (0.0%) | 533,001 |
30 Mar 2005 | CNY | 1.5104 | 1.5313 | 1.5035 | 1.5069 | 1.5069 | -0.014 (-0.91%) | 685,713 |
29 Mar 2005 | CNY | 1.5278 | 1.5556 | 1.5174 | 1.5208 | 1.5208 | -0.011 (-0.69%) | 528,796 |
28 Mar 2005 | CNY | 1.5486 | 1.566 | 1.5104 | 1.5313 | 1.5313 | -0.031 (-2.00%) | 770,546 |
25 Mar 2005 | CNY | 1.5556 | 1.5833 | 1.5556 | 1.5625 | 1.5625 | 0.0 (0.0%) | 607,392 |
24 Mar 2005 | CNY | 1.5556 | 1.5764 | 1.5417 | 1.5625 | 1.5625 | +0.004 (+0.22%) | 517,273 |
23 Mar 2005 | CNY | 1.5556 | 1.5833 | 1.5347 | 1.559 | 1.559 | +0.017 (+1.12%) | 1,088,064 |
22 Mar 2005 | CNY | 1.6007 | 1.6215 | 1.5417 | 1.5417 | 1.5417 | -0.059 (-3.69%) | 733,824 |
21 Mar 2005 | CNY | 1.5799 | 1.6076 | 1.559 | 1.6007 | 1.6007 | +0.01 (+0.65%) | 943,041 |
18 Mar 2005 | CNY | 1.6806 | 1.6806 | 1.5903 | 1.5903 | 1.5903 | -0.111 (-6.53%) | 2,172,240 |
17 Mar 2005 | CNY | 1.7326 | 1.7674 | 1.7014 | 1.7014 | 1.7014 | +0.004 (+0.21%) | 3,656,934 |
16 Mar 2005 | CNY | 1.684 | 1.7118 | 1.6736 | 1.6979 | 1.6979 | -0.004 (-0.21%) | 1,057,841 |
15 Mar 2005 | CNY | 1.6944 | 1.7292 | 1.6736 | 1.7014 | 1.7014 | +0.01 (+0.62%) | 1,360,823 |
14 Mar 2005 | CNY | 1.7292 | 1.7465 | 1.6736 | 1.691 | 1.691 | -0.042 (-2.40%) | 2,044,512 |
11 Mar 2005 | CNY | 1.7014 | 1.7465 | 1.6875 | 1.7326 | 1.7326 | +0.014 (+0.80%) | 1,745,107 |
10 Mar 2005 | CNY | 1.7778 | 1.7847 | 1.7014 | 1.7188 | 1.7188 | -0.056 (-3.13%) | 2,262,297 |
9 Mar 2005 | CNY | 1.7882 | 1.8056 | 1.7431 | 1.7743 | 1.7743 | -0.014 (-0.78%) | 3,804,629 |
8 Mar 2005 | CNY | 1.7326 | 1.8056 | 1.6736 | 1.7882 | 1.7882 | +0.035 (+1.98%) | 7,237,198 |
7 Mar 2005 | CNY | 1.6667 | 1.7917 | 1.6493 | 1.7535 | 1.7535 | +0.125 (+7.68%) | 12,901,708 |
4 Mar 2005 | CNY | 1.6285 | 1.6285 | 1.6042 | 1.6285 | 1.6285 | -0.003 (-0.21%) | 430,560 |
3 Mar 2005 | CNY | 1.5972 | 1.6354 | 1.5972 | 1.6319 | 1.6319 | +0.017 (+1.07%) | 627,779 |
2 Mar 2005 | CNY | 1.6632 | 1.6632 | 1.6111 | 1.6146 | 1.6146 | -0.042 (-2.52%) | 1,071,011 |
1 Mar 2005 | CNY | 1.6458 | 1.6632 | 1.6007 | 1.6563 | 1.6563 | +0.011 (+0.64%) | 1,429,879 |
25 Feb 2005 | CNY | 1.6493 | 1.6701 | 1.6319 | 1.6458 | 1.6458 | -0.004 (-0.21%) | 1,577,952 |
24 Feb 2005 | CNY | 1.7188 | 1.7188 | 1.625 | 1.6493 | 1.6493 | -0.014 (-0.84%) | 1,672,125 |
23 Feb 2005 | CNY | 1.625 | 1.6736 | 1.5972 | 1.6632 | 1.6632 | +0.028 (+1.70%) | 1,663,505 |
22 Feb 2005 | CNY | 1.5799 | 1.6493 | 1.5799 | 1.6354 | 1.6354 | +0.062 (+3.97%) | 2,021,405 |
21 Feb 2005 | CNY | 1.5486 | 1.5903 | 1.5347 | 1.5729 | 1.5729 | +0.024 (+1.57%) | 695,859 |