Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | CNY | 1.5411 | 1.5464 | 1.5148 | 1.5201 | 1.5201 | -0.021 (-1.36%) | 523,224 |
15 Mar 2005 | CNY | 1.5648 | 1.5779 | 1.5358 | 1.5411 | 1.5411 | -0.013 (-0.84%) | 710,687 |
14 Mar 2005 | CNY | 1.6174 | 1.6174 | 1.5332 | 1.5542 | 1.5542 | -0.071 (-4.37%) | 1,273,552 |
11 Mar 2005 | CNY | 1.6095 | 1.6279 | 1.599 | 1.6253 | 1.6253 | +0.011 (+0.66%) | 637,785 |
10 Mar 2005 | CNY | 1.6647 | 1.6647 | 1.6121 | 1.6147 | 1.6147 | -0.05 (-3.00%) | 579,577 |
9 Mar 2005 | CNY | 1.6516 | 1.6831 | 1.6437 | 1.6647 | 1.6647 | +0.021 (+1.28%) | 781,444 |
8 Mar 2005 | CNY | 1.62 | 1.6437 | 1.6147 | 1.6437 | 1.6437 | +0.024 (+1.46%) | 623,423 |
7 Mar 2005 | CNY | 1.6305 | 1.6305 | 1.6068 | 1.62 | 1.62 | -0.008 (-0.49%) | 365,070 |
4 Mar 2005 | CNY | 1.6331 | 1.6384 | 1.6068 | 1.6279 | 1.6279 | -0.005 (-0.32%) | 627,564 |
3 Mar 2005 | CNY | 1.6253 | 1.6437 | 1.6121 | 1.6331 | 1.6331 | -0.005 (-0.32%) | 784,858 |
2 Mar 2005 | CNY | 1.6568 | 1.7041 | 1.6279 | 1.6384 | 1.6384 | -0.011 (-0.64%) | 2,125,867 |
1 Mar 2005 | CNY | 1.6253 | 1.6568 | 1.6174 | 1.6489 | 1.6489 | +0.032 (+1.95%) | 932,452 |
28 Feb 2005 | CNY | 1.6358 | 1.6594 | 1.6068 | 1.6174 | 1.6174 | -0.032 (-1.91%) | 1,373,691 |
25 Feb 2005 | CNY | 1.6516 | 1.6778 | 1.6437 | 1.6489 | 1.6489 | -0.003 (-0.16%) | 1,219,606 |
24 Feb 2005 | CNY | 1.6253 | 1.6542 | 1.6253 | 1.6516 | 1.6516 | -0.003 (-0.16%) | 1,024,279 |
23 Feb 2005 | CNY | 1.6516 | 1.6621 | 1.6279 | 1.6542 | 1.6542 | +0.003 (+0.16%) | 1,788,547 |
22 Feb 2005 | CNY | 1.6253 | 1.6568 | 1.6068 | 1.6516 | 1.6516 | +0.034 (+2.11%) | 1,306,059 |
21 Feb 2005 | CNY | 1.5884 | 1.62 | 1.5779 | 1.6174 | 1.6174 | +0.026 (+1.65%) | 477,936 |
18 Feb 2005 | CNY | 1.62 | 1.6279 | 1.5911 | 1.5911 | 1.5911 | -0.039 (-2.42%) | 301,918 |
17 Feb 2005 | CNY | 1.6042 | 1.6305 | 1.599 | 1.6305 | 1.6305 | +0.013 (+0.81%) | 381,539 |
16 Feb 2005 | CNY | 1.6305 | 1.6542 | 1.6095 | 1.6174 | 1.6174 | -0.003 (-0.16%) | 800,844 |
4 Feb 2005 | CNY | 1.5332 | 1.641 | 1.5332 | 1.62 | 1.62 | +0.089 (+5.84%) | 2,065,130 |
3 Feb 2005 | CNY | 1.5674 | 1.599 | 1.5201 | 1.5306 | 1.5306 | -0.016 (-1.02%) | 974,200 |
2 Feb 2005 | CNY | 1.4675 | 1.5727 | 1.4675 | 1.5464 | 1.5464 | +0.079 (+5.38%) | 667,148 |
1 Feb 2005 | CNY | 1.4859 | 1.5122 | 1.4675 | 1.4675 | 1.4675 | -0.024 (-1.58%) | 397,741 |
31 Jan 2005 | CNY | 1.5464 | 1.5464 | 1.4228 | 1.4911 | 1.4911 | -0.066 (-4.23%) | 461,509 |
28 Jan 2005 | CNY | 1.5832 | 1.6042 | 1.5437 | 1.5569 | 1.5569 | -0.055 (-3.42%) | 874,536 |
27 Jan 2005 | CNY | 1.5779 | 1.6936 | 1.5779 | 1.6121 | 1.6121 | +0.029 (+1.83%) | 2,935,020 |
26 Jan 2005 | CNY | 1.5464 | 1.5911 | 1.5437 | 1.5832 | 1.5832 | +0.011 (+0.67%) | 523,566 |
25 Jan 2005 | CNY | 1.5753 | 1.5832 | 1.5464 | 1.5727 | 1.5727 | -0.013 (-0.83%) | 380,440 |