Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | CNY | 3.5513 | 3.5513 | 3.4829 | 3.5043 | 3.5043 | -0.013 (-0.36%) | 1,876,186 |
13 Apr 2005 | CNY | 3.4188 | 3.5641 | 3.4188 | 3.5171 | 3.5171 | +0.115 (+3.39%) | 4,408,705 |
12 Apr 2005 | CNY | 3.4786 | 3.4829 | 3.3718 | 3.4017 | 3.4017 | -0.137 (-3.87%) | 2,677,362 |
11 Apr 2005 | CNY | 3.4829 | 3.6239 | 3.4701 | 3.5385 | 3.5385 | +0.056 (+1.60%) | 5,456,821 |
8 Apr 2005 | CNY | 3.4103 | 3.5171 | 3.4103 | 3.4829 | 3.4829 | +0.068 (+2.00%) | 4,992,006 |
7 Apr 2005 | CNY | 3.4402 | 3.5171 | 3.4103 | 3.4145 | 3.4145 | -0.013 (-0.38%) | 6,588,319 |
6 Apr 2005 | CNY | 3.2778 | 3.5171 | 3.2778 | 3.4274 | 3.4274 | +0.15 (+4.56%) | 11,458,118 |
5 Apr 2005 | CNY | 3.3248 | 3.3333 | 3.2607 | 3.2778 | 3.2778 | -0.026 (-0.77%) | 1,365,223 |
4 Apr 2005 | CNY | 3.2949 | 3.3675 | 3.2906 | 3.3034 | 3.3034 | -0.068 (-2.03%) | 2,747,787 |
1 Apr 2005 | CNY | 3.2222 | 3.3761 | 3.1838 | 3.3718 | 3.3718 | +0.141 (+4.36%) | 3,296,709 |
31 Mar 2005 | CNY | 3.1838 | 3.2479 | 3.141 | 3.2308 | 3.2308 | +0.047 (+1.48%) | 1,646,952 |
30 Mar 2005 | CNY | 3.188 | 3.2479 | 3.0769 | 3.1838 | 3.1838 | -0.021 (-0.66%) | 1,677,780 |
29 Mar 2005 | CNY | 3.2692 | 3.2906 | 3.1966 | 3.2051 | 3.2051 | -0.064 (-1.96%) | 1,955,760 |
28 Mar 2005 | CNY | 3.2308 | 3.2778 | 3.2051 | 3.2692 | 3.2692 | +0.009 (+0.26%) | 857,057 |
25 Mar 2005 | CNY | 3.2479 | 3.2906 | 3.2094 | 3.2607 | 3.2607 | -0.021 (-0.65%) | 694,336 |
24 Mar 2005 | CNY | 3.312 | 3.3162 | 3.141 | 3.2821 | 3.2821 | -0.051 (-1.54%) | 2,336,995 |
23 Mar 2005 | CNY | 3.312 | 3.3547 | 3.2564 | 3.3333 | 3.3333 | 0.0 (0.0%) | 3,071,001 |
22 Mar 2005 | CNY | 3.1966 | 3.3547 | 3.1325 | 3.3333 | 3.3333 | +0.137 (+4.28%) | 2,835,071 |
21 Mar 2005 | CNY | 3.1496 | 3.2137 | 3.1197 | 3.1966 | 3.1966 | +0.034 (+1.08%) | 946,043 |
18 Mar 2005 | CNY | 3.1624 | 3.2009 | 3.0598 | 3.1624 | 3.1624 | -0.009 (-0.27%) | 1,786,229 |
17 Mar 2005 | CNY | 3.235 | 3.265 | 3.1026 | 3.1709 | 3.1709 | -0.081 (-2.50%) | 2,368,136 |
16 Mar 2005 | CNY | 3.2607 | 3.3376 | 3.2137 | 3.2521 | 3.2521 | -0.064 (-1.93%) | 1,929,915 |
15 Mar 2005 | CNY | 3.312 | 3.359 | 3.2393 | 3.3162 | 3.3162 | +0.004 (+0.13%) | 2,579,159 |
14 Mar 2005 | CNY | 3.218 | 3.3633 | 3.1624 | 3.312 | 3.312 | +0.073 (+2.24%) | 4,883,865 |
11 Mar 2005 | CNY | 3.2265 | 3.2436 | 3.1453 | 3.2393 | 3.2393 | -0.004 (-0.13%) | 1,567,612 |
10 Mar 2005 | CNY | 3.2821 | 3.2906 | 3.1709 | 3.2436 | 3.2436 | -0.051 (-1.56%) | 1,049,162 |
9 Mar 2005 | CNY | 3.2821 | 3.2991 | 3.2393 | 3.2949 | 3.2949 | +0.017 (+0.52%) | 1,875,634 |
8 Mar 2005 | CNY | 3.2051 | 3.2821 | 3.2051 | 3.2778 | 3.2778 | +0.068 (+2.13%) | 2,015,444 |
7 Mar 2005 | CNY | 3.1752 | 3.2222 | 3.1197 | 3.2094 | 3.2094 | +0.034 (+1.08%) | 815,824 |
4 Mar 2005 | CNY | 3.188 | 3.1966 | 3.1368 | 3.1752 | 3.1752 | -0.009 (-0.27%) | 539,866 |