Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 1.9259 | 1.963 | 1.9074 | 1.9259 | 1.9259 | +0.023 (+1.21%) | 1,880,496 |
6 Apr 2005 | CNY | 1.8657 | 1.9259 | 1.8611 | 1.9028 | 1.9028 | +0.037 (+1.99%) | 718,612 |
5 Apr 2005 | CNY | 1.875 | 1.9259 | 1.8657 | 1.8657 | 1.8657 | -0.023 (-1.23%) | 622,836 |
4 Apr 2005 | CNY | 1.9213 | 1.9444 | 1.8889 | 1.8889 | 1.8889 | -0.046 (-2.39%) | 1,253,337 |
1 Apr 2005 | CNY | 1.8982 | 1.9722 | 1.8611 | 1.9352 | 1.9352 | +0.042 (+2.20%) | 1,749,805 |
31 Mar 2005 | CNY | 1.875 | 1.8982 | 1.8472 | 1.8935 | 1.8935 | +0.037 (+1.99%) | 1,317,582 |
30 Mar 2005 | CNY | 1.8519 | 1.9213 | 1.8194 | 1.8565 | 1.8565 | 0.0 (0.0%) | 1,773,763 |
29 Mar 2005 | CNY | 1.7639 | 1.875 | 1.7639 | 1.8565 | 1.8565 | -0.023 (-1.23%) | 1,060,149 |
28 Mar 2005 | CNY | 1.9167 | 1.9167 | 1.8657 | 1.8796 | 1.8796 | -0.046 (-2.40%) | 529,863 |
25 Mar 2005 | CNY | 1.9074 | 1.9444 | 1.8889 | 1.9259 | 1.9259 | +0.023 (+1.21%) | 749,606 |
24 Mar 2005 | CNY | 1.8565 | 1.9028 | 1.8565 | 1.9028 | 1.9028 | +0.032 (+1.73%) | 630,983 |
23 Mar 2005 | CNY | 1.875 | 1.8982 | 1.8519 | 1.8704 | 1.8704 | -0.005 (-0.25%) | 1,133,784 |
22 Mar 2005 | CNY | 1.9213 | 1.9352 | 1.8519 | 1.875 | 1.875 | -0.046 (-2.41%) | 1,939,027 |
21 Mar 2005 | CNY | 1.9398 | 1.9444 | 1.9074 | 1.9213 | 1.9213 | -0.018 (-0.95%) | 793,478 |
18 Mar 2005 | CNY | 1.9444 | 1.9722 | 1.9213 | 1.9398 | 1.9398 | -0.014 (-0.71%) | 1,247,832 |
17 Mar 2005 | CNY | 2.0556 | 2.0602 | 1.8982 | 1.9537 | 1.9537 | -0.12 (-5.80%) | 4,050,946 |
16 Mar 2005 | CNY | 2.0741 | 2.1065 | 2.0602 | 2.0741 | 2.0741 | -0.018 (-0.88%) | 1,643,008 |
15 Mar 2005 | CNY | 2.1435 | 2.1435 | 2.0833 | 2.0926 | 2.0926 | -0.042 (-1.95%) | 1,947,319 |
14 Mar 2005 | CNY | 2.0972 | 2.1667 | 2.0833 | 2.1343 | 2.1343 | +0.005 (+0.22%) | 1,982,439 |
11 Mar 2005 | CNY | 2.0741 | 2.1482 | 2.0741 | 2.1296 | 2.1296 | +0.037 (+1.77%) | 2,852,861 |
10 Mar 2005 | CNY | 2.1482 | 2.1574 | 2.0648 | 2.0926 | 2.0926 | -0.056 (-2.59%) | 2,750,952 |
9 Mar 2005 | CNY | 2.1528 | 2.1759 | 2.1343 | 2.1482 | 2.1482 | 0.0 (0.0%) | 2,203,832 |
8 Mar 2005 | CNY | 2.0741 | 2.1944 | 2.0741 | 2.1482 | 2.1482 | +0.074 (+3.57%) | 6,345,697 |
7 Mar 2005 | CNY | 2.0833 | 2.1019 | 2.0556 | 2.0741 | 2.0741 | -0.018 (-0.88%) | 1,758,559 |
4 Mar 2005 | CNY | 2.1157 | 2.125 | 2.088 | 2.0926 | 2.0926 | -0.014 (-0.66%) | 2,127,852 |
3 Mar 2005 | CNY | 2.0926 | 2.1204 | 2.0833 | 2.1065 | 2.1065 | +0.009 (+0.44%) | 2,391,506 |
2 Mar 2005 | CNY | 2.1898 | 2.1898 | 2.0926 | 2.0972 | 2.0972 | -0.093 (-4.23%) | 5,146,848 |
1 Mar 2005 | CNY | 2.1667 | 2.1944 | 2.1435 | 2.1898 | 2.1898 | +0.018 (+0.85%) | 7,644,175 |
28 Feb 2005 | CNY | 2.125 | 2.1759 | 2.0833 | 2.1713 | 2.1713 | +0.042 (+1.96%) | 7,107,899 |
25 Feb 2005 | CNY | 2.1065 | 2.162 | 2.1019 | 2.1296 | 2.1296 | +0.023 (+1.10%) | 6,962,191 |