Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | CNY | 0.8853 | 0.8957 | 0.8818 | 0.8945 | 0.8945 | +0.006 (+0.65%) | 4,111,499 |
28 Jan 2005 | CNY | 0.8899 | 0.8991 | 0.8818 | 0.8887 | 0.8887 | -0.012 (-1.29%) | 1,338,631 |
27 Jan 2005 | CNY | 0.9038 | 0.9038 | 0.8876 | 0.9003 | 0.9003 | -0.004 (-0.39%) | 1,506,625 |
26 Jan 2005 | CNY | 0.898 | 0.9095 | 0.8853 | 0.9038 | 0.9038 | +0.005 (+0.52%) | 2,310,462 |
25 Jan 2005 | CNY | 0.8991 | 0.8991 | 0.8887 | 0.8991 | 0.8991 | -0.005 (-0.52%) | 1,572,724 |
24 Jan 2005 | CNY | 0.9003 | 0.9084 | 0.8876 | 0.9038 | 0.9038 | +0.013 (+1.44%) | 2,248,559 |
21 Jan 2005 | CNY | 0.8552 | 0.9014 | 0.8529 | 0.891 | 0.891 | +0.028 (+3.21%) | 1,767,767 |
20 Jan 2005 | CNY | 0.8876 | 0.8876 | 0.8587 | 0.8633 | 0.8633 | -0.025 (-2.86%) | 1,503,077 |
19 Jan 2005 | CNY | 0.8991 | 0.9014 | 0.8853 | 0.8887 | 0.8887 | -0.01 (-1.16%) | 1,050,449 |
18 Jan 2005 | CNY | 0.8945 | 0.9026 | 0.8795 | 0.8991 | 0.8991 | +0.02 (+2.23%) | 2,814,184 |
17 Jan 2005 | CNY | 0.8726 | 0.8957 | 0.861 | 0.8795 | 0.8795 | 0.0 (0.0%) | 3,276,642 |
14 Jan 2005 | CNY | 0.8749 | 0.8876 | 0.8691 | 0.8795 | 0.8795 | +0.001 (+0.14%) | 1,867,966 |
13 Jan 2005 | CNY | 0.8668 | 0.8795 | 0.8598 | 0.8783 | 0.8783 | +0.003 (+0.39%) | 964,596 |
12 Jan 2005 | CNY | 0.8795 | 0.8795 | 0.8668 | 0.8749 | 0.8749 | -0.001 (-0.13%) | 509,649 |
11 Jan 2005 | CNY | 0.8645 | 0.876 | 0.8587 | 0.876 | 0.876 | +0.011 (+1.33%) | 902,573 |
10 Jan 2005 | CNY | 0.8575 | 0.8726 | 0.8564 | 0.8645 | 0.8645 | -0.005 (-0.53%) | 467,251 |
7 Jan 2005 | CNY | 0.8668 | 0.8737 | 0.8575 | 0.8691 | 0.8691 | +0.008 (+0.94%) | 420,526 |
6 Jan 2005 | CNY | 0.8702 | 0.8702 | 0.8587 | 0.861 | 0.861 | -0.009 (-1.06%) | 278,620 |
5 Jan 2005 | CNY | 0.8656 | 0.8726 | 0.8506 | 0.8702 | 0.8702 | +0.006 (+0.66%) | 490,336 |
4 Jan 2005 | CNY | 0.8668 | 0.8726 | 0.8587 | 0.8645 | 0.8645 | -0.009 (-1.05%) | 725,961 |
31 Dec 2004 | CNY | 0.8783 | 0.8876 | 0.8691 | 0.8737 | 0.8737 | -0.015 (-1.69%) | 592,007 |
30 Dec 2004 | CNY | 0.8598 | 0.9107 | 0.8448 | 0.8887 | 0.8887 | +0.029 (+3.36%) | 2,080,487 |
29 Dec 2004 | CNY | 0.8575 | 0.8656 | 0.8575 | 0.8598 | 0.8598 | +0.003 (+0.40%) | 516,139 |
28 Dec 2004 | CNY | 0.8552 | 0.8645 | 0.8529 | 0.8564 | 0.8564 | -0.001 (-0.13%) | 718,615 |
27 Dec 2004 | CNY | 0.8714 | 0.8714 | 0.8575 | 0.8575 | 0.8575 | -0.014 (-1.60%) | 504,440 |
24 Dec 2004 | CNY | 0.8656 | 0.8749 | 0.8645 | 0.8714 | 0.8714 | +0.001 (+0.14%) | 453,406 |
23 Dec 2004 | CNY | 0.8876 | 0.8876 | 0.8679 | 0.8702 | 0.8702 | -0.016 (-1.83%) | 972,055 |
22 Dec 2004 | CNY | 0.8702 | 0.8876 | 0.8633 | 0.8864 | 0.8864 | +0.02 (+2.26%) | 1,530,031 |
21 Dec 2004 | CNY | 0.8633 | 0.8679 | 0.8552 | 0.8668 | 0.8668 | +0.012 (+1.36%) | 545,991 |
20 Dec 2004 | CNY | 0.8552 | 0.8656 | 0.8506 | 0.8552 | 0.8552 | -0.001 (-0.14%) | 881,685 |