Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | CNY | 1.0577 | 1.0737 | 1.0417 | 1.0577 | 1.0577 | -0.022 (-2.07%) | 1,231,457 |
13 May 2005 | CNY | 1.0321 | 1.1122 | 1.0289 | 1.0801 | 1.0801 | +0.048 (+4.65%) | 3,007,056 |
12 May 2005 | CNY | 1.0032 | 1.0513 | 1 | 1.0321 | 1.0321 | +0.016 (+1.58%) | 1,052,918 |
11 May 2005 | CNY | 1.016 | 1.0321 | 0.9968 | 1.016 | 1.016 | -0.003 (-0.31%) | 1,092,711 |
10 May 2005 | CNY | 1 | 1.0256 | 0.984 | 1.0192 | 1.0192 | -0.006 (-0.62%) | 1,455,433 |
9 May 2005 | CNY | 1.0962 | 1.0994 | 1.0096 | 1.0256 | 1.0256 | -0.071 (-6.44%) | 1,502,111 |
29 Apr 2005 | CNY | 1.109 | 1.125 | 1.0962 | 1.0962 | 1.0962 | -0.022 (-2.00%) | 1,367,652 |
28 Apr 2005 | CNY | 1.0801 | 1.125 | 1.0577 | 1.1186 | 1.1186 | +0.035 (+3.26%) | 2,388,503 |
27 Apr 2005 | CNY | 1.1378 | 1.1378 | 1.0801 | 1.0833 | 1.0833 | -0.042 (-3.71%) | 1,614,600 |
26 Apr 2005 | CNY | 1.0513 | 1.1346 | 1.0513 | 1.125 | 1.125 | +0.064 (+6.04%) | 2,678,551 |
25 Apr 2005 | CNY | 1.1218 | 1.1218 | 1.0321 | 1.0609 | 1.0609 | -0.067 (-5.97%) | 2,747,394 |
22 Apr 2005 | CNY | 1.1827 | 1.1891 | 1.1058 | 1.1282 | 1.1282 | -0.048 (-4.09%) | 2,043,874 |
21 Apr 2005 | CNY | 1.2147 | 1.2244 | 1.1667 | 1.1763 | 1.1763 | -0.038 (-3.16%) | 1,663,605 |
20 Apr 2005 | CNY | 1.2436 | 1.2436 | 1.2083 | 1.2147 | 1.2147 | -0.032 (-2.57%) | 1,070,908 |
19 Apr 2005 | CNY | 1.2564 | 1.2564 | 1.234 | 1.2468 | 1.2468 | +0.006 (+0.52%) | 889,767 |
18 Apr 2005 | CNY | 1.2244 | 1.2436 | 1.218 | 1.2404 | 1.2404 | +0.013 (+1.04%) | 1,389,775 |
15 Apr 2005 | CNY | 1.266 | 1.266 | 1.2244 | 1.2276 | 1.2276 | -0.051 (-4.01%) | 2,676,435 |
14 Apr 2005 | CNY | 1.3205 | 1.3205 | 1.2724 | 1.2789 | 1.2789 | -0.035 (-2.68%) | 2,630,989 |
13 Apr 2005 | CNY | 1.2821 | 1.3173 | 1.2821 | 1.3141 | 1.3141 | +0.045 (+3.54%) | 3,310,635 |
12 Apr 2005 | CNY | 1.3205 | 1.3205 | 1.266 | 1.2692 | 1.2692 | -0.054 (-4.12%) | 2,327,832 |
11 Apr 2005 | CNY | 1.3173 | 1.343 | 1.3109 | 1.3237 | 1.3237 | +0.003 (+0.24%) | 2,981,113 |
8 Apr 2005 | CNY | 1.3109 | 1.3269 | 1.2949 | 1.3205 | 1.3205 | +0.01 (+0.73%) | 2,141,717 |
7 Apr 2005 | CNY | 1.2981 | 1.3397 | 1.2724 | 1.3109 | 1.3109 | +0.019 (+1.49%) | 4,378,929 |
6 Apr 2005 | CNY | 1.2532 | 1.3013 | 1.2276 | 1.2917 | 1.2917 | +0.035 (+2.81%) | 2,651,032 |
5 Apr 2005 | CNY | 1.2756 | 1.2853 | 1.2532 | 1.2564 | 1.2564 | -0.022 (-1.76%) | 1,275,724 |
4 Apr 2005 | CNY | 1.2821 | 1.3141 | 1.266 | 1.2789 | 1.2789 | -0.035 (-2.68%) | 2,649,500 |
1 Apr 2005 | CNY | 1.2564 | 1.3622 | 1.2212 | 1.3141 | 1.3141 | +0.048 (+3.80%) | 4,772,454 |
31 Mar 2005 | CNY | 1.2404 | 1.2724 | 1.2244 | 1.266 | 1.266 | +0.029 (+2.33%) | 2,108,134 |
30 Mar 2005 | CNY | 1.2692 | 1.2692 | 1.2276 | 1.2372 | 1.2372 | -0.032 (-2.52%) | 2,350,866 |
29 Mar 2005 | CNY | 1.2436 | 1.2885 | 1.234 | 1.2692 | 1.2692 | +0.026 (+2.06%) | 3,545,224 |