Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | CNY | 0.8342 | 0.8742 | 0.8342 | 0.8676 | 0.8676 | +0.025 (+2.91%) | 754,373 |
27 Apr 2005 | CNY | 0.8898 | 0.8898 | 0.8409 | 0.8431 | 0.8431 | -0.042 (-4.78%) | 603,732 |
26 Apr 2005 | CNY | 0.8542 | 0.8876 | 0.8453 | 0.8854 | 0.8854 | +0.031 (+3.65%) | 995,308 |
25 Apr 2005 | CNY | 0.8453 | 0.8898 | 0.8453 | 0.8542 | 0.8542 | -0.085 (-9.00%) | 1,756,550 |
21 Apr 2005 | CNY | 0.9788 | 0.9899 | 0.9343 | 0.9387 | 0.9387 | -0.051 (-5.17%) | 819,511 |
20 Apr 2005 | CNY | 1.001 | 1.0122 | 0.9743 | 0.9899 | 0.9899 | -0.011 (-1.11%) | 384,806 |
19 Apr 2005 | CNY | 0.9877 | 1.0055 | 0.9877 | 1.001 | 1.001 | +0.002 (+0.22%) | 203,192 |
18 Apr 2005 | CNY | 0.981 | 1.0055 | 0.9766 | 0.9988 | 0.9988 | 0.0 (0.0%) | 361,475 |
15 Apr 2005 | CNY | 1.0233 | 1.0233 | 0.9921 | 0.9988 | 0.9988 | -0.025 (-2.39%) | 548,438 |
14 Apr 2005 | CNY | 1.0366 | 1.05 | 1.0233 | 1.0233 | 1.0233 | -0.013 (-1.28%) | 619,250 |
13 Apr 2005 | CNY | 1.0055 | 1.0455 | 1.0055 | 1.0366 | 1.0366 | +0.018 (+1.75%) | 808,690 |
12 Apr 2005 | CNY | 1.0277 | 1.0344 | 1.0188 | 1.0188 | 1.0188 | -0.022 (-2.14%) | 411,185 |
11 Apr 2005 | CNY | 1.0388 | 1.0455 | 1.0188 | 1.0411 | 1.0411 | +0.002 (+0.22%) | 1,011,883 |
8 Apr 2005 | CNY | 1.0122 | 1.0411 | 1.0033 | 1.0388 | 1.0388 | +0.027 (+2.63%) | 1,012,809 |
7 Apr 2005 | CNY | 1.0099 | 1.0344 | 1.0033 | 1.0122 | 1.0122 | +0.011 (+1.12%) | 1,256,994 |
6 Apr 2005 | CNY | 0.981 | 1.0122 | 0.9743 | 1.001 | 1.001 | +0.015 (+1.57%) | 640,715 |
5 Apr 2005 | CNY | 1.001 | 1.0033 | 0.9832 | 0.9855 | 0.9855 | -0.015 (-1.55%) | 287,193 |
4 Apr 2005 | CNY | 1.0122 | 1.0233 | 0.9921 | 1.001 | 1.001 | -0.018 (-1.75%) | 489,036 |
1 Apr 2005 | CNY | 0.9699 | 1.0366 | 0.9699 | 1.0188 | 1.0188 | +0.027 (+2.69%) | 762,869 |
31 Mar 2005 | CNY | 0.9855 | 1.001 | 0.9677 | 0.9921 | 0.9921 | 0.0 (0.0%) | 580,967 |
30 Mar 2005 | CNY | 1.0166 | 1.0166 | 0.9899 | 0.9921 | 0.9921 | -0.025 (-2.41%) | 383,907 |
29 Mar 2005 | CNY | 1.021 | 1.0344 | 1.0144 | 1.0166 | 1.0166 | +0.002 (+0.22%) | 342,949 |
28 Mar 2005 | CNY | 1.0411 | 1.0411 | 1.0033 | 1.0144 | 1.0144 | -0.027 (-2.56%) | 822,932 |
25 Mar 2005 | CNY | 1.0455 | 1.0455 | 1.0233 | 1.0411 | 1.0411 | -0.007 (-0.63%) | 469,836 |
24 Mar 2005 | CNY | 1.0366 | 1.0544 | 1.0366 | 1.0477 | 1.0477 | +0.013 (+1.29%) | 277,366 |
23 Mar 2005 | CNY | 1.0344 | 1.0611 | 1.0255 | 1.0344 | 1.0344 | +0.002 (+0.21%) | 507,530 |
22 Mar 2005 | CNY | 1.0811 | 1.0811 | 1.0322 | 1.0322 | 1.0322 | -0.062 (-5.69%) | 834,346 |
21 Mar 2005 | CNY | 1.0945 | 1.1123 | 1.0744 | 1.0945 | 1.0945 | -0.004 (-0.40%) | 715,218 |
18 Mar 2005 | CNY | 1.0789 | 1.1011 | 1.0678 | 1.0989 | 1.0989 | +0.029 (+2.70%) | 1,315,691 |
17 Mar 2005 | CNY | 1.0678 | 1.0789 | 1.0611 | 1.07 | 1.07 | +0.002 (+0.21%) | 408,897 |