Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 0.5361 | 0.5569 | 0.5306 | 0.5379 | 0.5379 | +0.001 (+0.17%) | 31,834,298 |
6 Apr 2005 | CNY | 0.5216 | 0.5442 | 0.5198 | 0.537 | 0.537 | +0.018 (+3.49%) | 25,959,527 |
5 Apr 2005 | CNY | 0.5234 | 0.5279 | 0.5126 | 0.5189 | 0.5189 | -0.002 (-0.35%) | 8,373,299 |
4 Apr 2005 | CNY | 0.5279 | 0.5279 | 0.5135 | 0.5207 | 0.5207 | -0.01 (-1.87%) | 11,536,762 |
1 Apr 2005 | CNY | 0.5126 | 0.5379 | 0.5062 | 0.5306 | 0.5306 | +0.014 (+2.79%) | 20,552,374 |
31 Mar 2005 | CNY | 0.4972 | 0.5198 | 0.4954 | 0.5162 | 0.5162 | +0.017 (+3.45%) | 10,707,079 |
30 Mar 2005 | CNY | 0.508 | 0.5153 | 0.4954 | 0.499 | 0.499 | -0.015 (-2.82%) | 13,037,961 |
29 Mar 2005 | CNY | 0.5189 | 0.5225 | 0.5089 | 0.5135 | 0.5135 | -0.006 (-1.21%) | 13,172,289 |
28 Mar 2005 | CNY | 0.4927 | 0.5225 | 0.4927 | 0.5198 | 0.5198 | +0.016 (+3.24%) | 27,399,928 |
25 Mar 2005 | CNY | 0.5062 | 0.5099 | 0.499 | 0.5035 | 0.5035 | -0.008 (-1.60%) | 9,229,885 |
24 Mar 2005 | CNY | 0.4818 | 0.5135 | 0.4818 | 0.5117 | 0.5117 | +0.021 (+4.24%) | 12,294,707 |
23 Mar 2005 | CNY | 0.49 | 0.5089 | 0.4836 | 0.4909 | 0.4909 | -0.001 (-0.18%) | 12,911,786 |
22 Mar 2005 | CNY | 0.4746 | 0.4945 | 0.4701 | 0.4918 | 0.4918 | +0.02 (+4.22%) | 14,520,421 |
21 Mar 2005 | CNY | 0.4683 | 0.4791 | 0.4665 | 0.4719 | 0.4719 | +0.001 (+0.19%) | 2,206,897 |
18 Mar 2005 | CNY | 0.4845 | 0.4873 | 0.471 | 0.471 | 0.471 | -0.016 (-3.34%) | 2,574,160 |
17 Mar 2005 | CNY | 0.4809 | 0.49 | 0.471 | 0.4873 | 0.4873 | 0.0 (0.0%) | 4,769,563 |
16 Mar 2005 | CNY | 0.4574 | 0.4963 | 0.4393 | 0.4873 | 0.4873 | +0.019 (+4.06%) | 10,212,900 |
15 Mar 2005 | CNY | 0.4728 | 0.4728 | 0.461 | 0.4683 | 0.4683 | -0.003 (-0.57%) | 2,877,262 |
14 Mar 2005 | CNY | 0.4665 | 0.4746 | 0.4628 | 0.471 | 0.471 | +0.001 (+0.19%) | 2,714,649 |
11 Mar 2005 | CNY | 0.4656 | 0.471 | 0.4656 | 0.4701 | 0.4701 | 0.0 (0.0%) | 1,450,246 |
10 Mar 2005 | CNY | 0.4773 | 0.48 | 0.4692 | 0.4701 | 0.4701 | -0.007 (-1.51%) | 3,118,970 |
9 Mar 2005 | CNY | 0.4809 | 0.4854 | 0.4719 | 0.4773 | 0.4773 | -0.006 (-1.30%) | 5,623,550 |
8 Mar 2005 | CNY | 0.4746 | 0.4845 | 0.4719 | 0.4836 | 0.4836 | +0.01 (+2.09%) | 3,684,024 |
7 Mar 2005 | CNY | 0.471 | 0.4737 | 0.4692 | 0.4737 | 0.4737 | +0.003 (+0.57%) | 1,750,285 |
4 Mar 2005 | CNY | 0.4746 | 0.4782 | 0.4683 | 0.471 | 0.471 | -0.004 (-0.76%) | 1,678,126 |
3 Mar 2005 | CNY | 0.4701 | 0.4755 | 0.4683 | 0.4746 | 0.4746 | +0.003 (+0.57%) | 2,256,533 |
2 Mar 2005 | CNY | 0.4836 | 0.4927 | 0.4701 | 0.4719 | 0.4719 | -0.022 (-4.40%) | 6,367,833 |
1 Mar 2005 | CNY | 0.4764 | 0.5035 | 0.4728 | 0.4936 | 0.4936 | +0.015 (+3.03%) | 13,302,114 |
28 Feb 2005 | CNY | 0.4836 | 0.4882 | 0.4773 | 0.4791 | 0.4791 | +0.002 (+0.38%) | 5,373,014 |
25 Feb 2005 | CNY | 0.4719 | 0.4818 | 0.4683 | 0.4773 | 0.4773 | +0.005 (+1.14%) | 4,171,091 |