Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | CNY | 0.5914 | 0.6087 | 0.5815 | 0.6021 | 0.6021 | +0.004 (+0.67%) | 1,088,722 |
4 Mar 2005 | CNY | 0.5968 | 0.6061 | 0.5961 | 0.5981 | 0.5981 | +0.001 (+0.22%) | 679,251 |
3 Mar 2005 | CNY | 0.5981 | 0.6034 | 0.5881 | 0.5968 | 0.5968 | -0.001 (-0.22%) | 1,438,363 |
2 Mar 2005 | CNY | 0.6007 | 0.616 | 0.5968 | 0.5981 | 0.5981 | -0.01 (-1.64%) | 1,426,550 |
1 Mar 2005 | CNY | 0.6054 | 0.6147 | 0.5988 | 0.6081 | 0.6081 | +0.003 (+0.56%) | 1,466,322 |
28 Feb 2005 | CNY | 0.6187 | 0.6187 | 0.6014 | 0.6047 | 0.6047 | -0.013 (-2.15%) | 1,638,727 |
25 Feb 2005 | CNY | 0.618 | 0.6307 | 0.6147 | 0.618 | 0.618 | -0.005 (-0.85%) | 2,197,609 |
24 Feb 2005 | CNY | 0.62 | 0.6307 | 0.612 | 0.6233 | 0.6233 | -0.006 (-0.95%) | 2,443,208 |
23 Feb 2005 | CNY | 0.5994 | 0.6526 | 0.5968 | 0.6293 | 0.6293 | +0.03 (+5.09%) | 6,655,835 |
22 Feb 2005 | CNY | 0.5795 | 0.5994 | 0.5775 | 0.5988 | 0.5988 | +0.019 (+3.33%) | 2,303,653 |
21 Feb 2005 | CNY | 0.5682 | 0.5821 | 0.5669 | 0.5795 | 0.5795 | +0.011 (+1.99%) | 1,043,714 |
18 Feb 2005 | CNY | 0.5695 | 0.5768 | 0.5669 | 0.5682 | 0.5682 | -0.005 (-0.92%) | 531,194 |
17 Feb 2005 | CNY | 0.5642 | 0.5735 | 0.5642 | 0.5735 | 0.5735 | +0.001 (+0.23%) | 581,334 |
16 Feb 2005 | CNY | 0.5821 | 0.5821 | 0.5649 | 0.5722 | 0.5722 | +0.007 (+1.29%) | 1,639,314 |
4 Feb 2005 | CNY | 0.5449 | 0.5649 | 0.5449 | 0.5649 | 0.5649 | +0.021 (+3.92%) | 1,519,832 |
3 Feb 2005 | CNY | 0.5649 | 0.5748 | 0.5429 | 0.5436 | 0.5436 | -0.021 (-3.77%) | 1,797,257 |
2 Feb 2005 | CNY | 0.5383 | 0.5695 | 0.5316 | 0.5649 | 0.5649 | +0.033 (+6.26%) | 2,253,182 |
1 Feb 2005 | CNY | 0.5536 | 0.5569 | 0.5316 | 0.5316 | 0.5316 | -0.019 (-3.50%) | 2,207,090 |
31 Jan 2005 | CNY | 0.5748 | 0.5748 | 0.5483 | 0.5509 | 0.5509 | -0.026 (-4.49%) | 1,978,812 |
28 Jan 2005 | CNY | 0.5914 | 0.5928 | 0.5722 | 0.5768 | 0.5768 | -0.009 (-1.59%) | 1,713,967 |
27 Jan 2005 | CNY | 0.5981 | 0.6034 | 0.5861 | 0.5861 | 0.5861 | -0.013 (-2.22%) | 1,834,351 |
26 Jan 2005 | CNY | 0.6134 | 0.616 | 0.5968 | 0.5994 | 0.5994 | -0.009 (-1.43%) | 2,036,295 |
25 Jan 2005 | CNY | 0.622 | 0.6227 | 0.6061 | 0.6081 | 0.6081 | -0.022 (-3.48%) | 1,951,725 |
24 Jan 2005 | CNY | 0.6413 | 0.6446 | 0.6247 | 0.63 | 0.63 | +0.007 (+1.17%) | 2,068,919 |
21 Jan 2005 | CNY | 0.5981 | 0.6247 | 0.5828 | 0.6227 | 0.6227 | +0.003 (+0.44%) | 4,285,429 |
20 Jan 2005 | CNY | 0.6386 | 0.6499 | 0.6067 | 0.62 | 0.62 | -0.025 (-3.82%) | 2,059,770 |
19 Jan 2005 | CNY | 0.6513 | 0.6572 | 0.6446 | 0.6446 | 0.6446 | -0.011 (-1.72%) | 702,741 |
18 Jan 2005 | CNY | 0.6353 | 0.6559 | 0.6353 | 0.6559 | 0.6559 | +0.014 (+2.17%) | 1,019,351 |
17 Jan 2005 | CNY | 0.6513 | 0.6626 | 0.6366 | 0.642 | 0.642 | -0.021 (-3.20%) | 1,744,243 |
14 Jan 2005 | CNY | 0.6685 | 0.6745 | 0.6592 | 0.6632 | 0.6632 | -0.007 (-1.00%) | 755,409 |