Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | CNY | 1.485 | 1.505 | 1.475 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,084,420 |
19 May 2005 | CNY | 1.48 | 1.52 | 1.465 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,432,860 |
18 May 2005 | CNY | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | +0.015 (+1.02%) | 1,751,508 |
17 May 2005 | CNY | 1.415 | 1.475 | 1.415 | 1.465 | 1.465 | +0.045 (+3.17%) | 2,105,130 |
16 May 2005 | CNY | 1.44 | 1.445 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,588,842 |
13 May 2005 | CNY | 1.445 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,503,520 |
12 May 2005 | CNY | 1.455 | 1.47 | 1.425 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,429,266 |
10 May 2005 | CNY | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | +0.005 (+0.34%) | 1,550,422 |
9 May 2005 | CNY | 1.505 | 1.54 | 1.445 | 1.455 | 1.455 | -0.05 (-3.32%) | 1,221,640 |
29 Apr 2005 | CNY | 1.5 | 1.55 | 1.45 | 1.505 | 1.505 | 0.0 (0.0%) | 2,332,830 |
28 Apr 2005 | CNY | 1.46 | 1.525 | 1.44 | 1.505 | 1.505 | +0.045 (+3.08%) | 1,719,940 |
27 Apr 2005 | CNY | 1.505 | 1.515 | 1.445 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,866,884 |
26 Apr 2005 | CNY | 1.48 | 1.525 | 1.465 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,115,816 |
25 Apr 2005 | CNY | 1.545 | 1.545 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,887,552 |
22 Apr 2005 | CNY | 1.53 | 1.555 | 1.515 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,492,870 |
21 Apr 2005 | CNY | 1.575 | 1.605 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,345,800 |
20 Apr 2005 | CNY | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 897,662 |
19 Apr 2005 | CNY | 1.6 | 1.635 | 1.6 | 1.62 | 1.62 | +0.005 (+0.31%) | 1,019,956 |
18 Apr 2005 | CNY | 1.62 | 1.63 | 1.59 | 1.615 | 1.615 | -0.015 (-0.92%) | 1,246,232 |
15 Apr 2005 | CNY | 1.69 | 1.69 | 1.625 | 1.63 | 1.63 | -0.075 (-4.40%) | 2,507,602 |
14 Apr 2005 | CNY | 1.755 | 1.77 | 1.69 | 1.705 | 1.705 | -0.055 (-3.13%) | 1,946,900 |
13 Apr 2005 | CNY | 1.75 | 1.77 | 1.715 | 1.76 | 1.76 | +0.05 (+2.92%) | 3,114,862 |
12 Apr 2005 | CNY | 1.79 | 1.79 | 1.705 | 1.71 | 1.71 | -0.08 (-4.47%) | 2,242,128 |
11 Apr 2005 | CNY | 1.825 | 1.825 | 1.775 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,063,478 |
8 Apr 2005 | CNY | 1.755 | 1.81 | 1.75 | 1.8 | 1.8 | +0.025 (+1.41%) | 1,536,134 |
7 Apr 2005 | CNY | 1.745 | 1.8 | 1.745 | 1.775 | 1.775 | +0.03 (+1.72%) | 2,473,822 |
6 Apr 2005 | CNY | 1.725 | 1.76 | 1.7 | 1.745 | 1.745 | +0.015 (+0.87%) | 1,091,138 |
5 Apr 2005 | CNY | 1.725 | 1.8 | 1.715 | 1.73 | 1.73 | 0.0 (0.0%) | 1,283,726 |
4 Apr 2005 | CNY | 1.745 | 1.755 | 1.69 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,286,322 |
1 Apr 2005 | CNY | 1.715 | 1.79 | 1.665 | 1.77 | 1.77 | +0.055 (+3.21%) | 2,150,022 |