Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | CNY | 1.0634 | 1.0848 | 1.0602 | 1.0832 | 1.0832 | +0.031 (+2.98%) | 3,792,625 |
21 Apr 2005 | CNY | 1.1259 | 1.1358 | 1.0519 | 1.0519 | 1.0519 | -0.081 (-7.12%) | 5,683,855 |
20 Apr 2005 | CNY | 1.1456 | 1.1456 | 1.1144 | 1.1325 | 1.1325 | -0.013 (-1.14%) | 1,511,302 |
19 Apr 2005 | CNY | 1.1407 | 1.1506 | 1.1358 | 1.1456 | 1.1456 | +0.01 (+0.86%) | 1,340,347 |
18 Apr 2005 | CNY | 1.1341 | 1.1522 | 1.1292 | 1.1358 | 1.1358 | -0.011 (-1.00%) | 1,494,352 |
15 Apr 2005 | CNY | 1.167 | 1.19 | 1.144 | 1.1473 | 1.1473 | -0.033 (-2.78%) | 1,989,474 |
14 Apr 2005 | CNY | 1.2048 | 1.2097 | 1.1736 | 1.1801 | 1.1801 | -0.02 (-1.65%) | 3,142,033 |
13 Apr 2005 | CNY | 1.1966 | 1.2245 | 1.19 | 1.1999 | 1.1999 | +0.017 (+1.39%) | 2,980,016 |
12 Apr 2005 | CNY | 1.1933 | 1.1933 | 1.1752 | 1.1834 | 1.1834 | -0.01 (-0.83%) | 1,896,991 |
11 Apr 2005 | CNY | 1.213 | 1.213 | 1.1785 | 1.1933 | 1.1933 | -0.023 (-1.89%) | 5,218,885 |
8 Apr 2005 | CNY | 1.2081 | 1.2295 | 1.1999 | 1.2163 | 1.2163 | +0.008 (+0.68%) | 5,660,450 |
7 Apr 2005 | CNY | 1.2755 | 1.2755 | 1.1999 | 1.2081 | 1.2081 | +0.049 (+4.25%) | 15,041,357 |
6 Apr 2005 | CNY | 1.1177 | 1.1752 | 1.1177 | 1.1588 | 1.1588 | +0.033 (+2.92%) | 3,450,479 |
5 Apr 2005 | CNY | 1.1078 | 1.1637 | 1.1078 | 1.1259 | 1.1259 | -0.016 (-1.44%) | 1,470,928 |
4 Apr 2005 | CNY | 1.1752 | 1.1752 | 1.1341 | 1.1423 | 1.1423 | -0.036 (-3.07%) | 2,348,119 |
1 Apr 2005 | CNY | 1.1407 | 1.2081 | 1.1292 | 1.1785 | 1.1785 | +0.018 (+1.56%) | 4,114,651 |
31 Mar 2005 | CNY | 1.1506 | 1.167 | 1.1358 | 1.1604 | 1.1604 | -0.002 (-0.15%) | 1,271,610 |
30 Mar 2005 | CNY | 1.1308 | 1.1834 | 1.1045 | 1.1621 | 1.1621 | +0.031 (+2.77%) | 3,879,766 |
29 Mar 2005 | CNY | 1.1884 | 1.1999 | 1.1276 | 1.1308 | 1.1308 | -0.058 (-4.85%) | 2,765,457 |
28 Mar 2005 | CNY | 1.1769 | 1.1982 | 1.1686 | 1.1884 | 1.1884 | +0.003 (+0.28%) | 1,687,701 |
25 Mar 2005 | CNY | 1.213 | 1.213 | 1.1834 | 1.1851 | 1.1851 | -0.03 (-2.44%) | 2,860,325 |
24 Mar 2005 | CNY | 1.1637 | 1.2327 | 1.1456 | 1.2147 | 1.2147 | +0.051 (+4.38%) | 9,380,524 |
23 Mar 2005 | CNY | 1.1308 | 1.1736 | 1.1226 | 1.1637 | 1.1637 | +0.033 (+2.91%) | 5,487,841 |
22 Mar 2005 | CNY | 1.1292 | 1.1391 | 1.1029 | 1.1308 | 1.1308 | +0.003 (+0.28%) | 3,831,691 |
21 Mar 2005 | CNY | 1.1588 | 1.1703 | 1.1045 | 1.1276 | 1.1276 | -0.031 (-2.69%) | 6,322,900 |
18 Mar 2005 | CNY | 1.1999 | 1.1999 | 1.1473 | 1.1588 | 1.1588 | -0.053 (-4.34%) | 8,696,944 |
17 Mar 2005 | CNY | 1.2804 | 1.2804 | 1.1769 | 1.2114 | 1.2114 | -0.072 (-5.63%) | 11,806,622 |
16 Mar 2005 | CNY | 1.2623 | 1.2936 | 1.2558 | 1.2837 | 1.2837 | +0.021 (+1.70%) | 4,273,809 |
15 Mar 2005 | CNY | 1.3264 | 1.333 | 1.2574 | 1.2623 | 1.2623 | -0.064 (-4.83%) | 8,871,256 |
14 Mar 2005 | CNY | 1.3133 | 1.3445 | 1.2903 | 1.3264 | 1.3264 | +0.011 (+0.87%) | 7,977,225 |