Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2005 | CNY | 1.6291 | 1.6416 | 1.5539 | 1.5664 | 1.5664 | -0.1 (-6.02%) | 898,707 |
20 May 2005 | CNY | 1.6792 | 1.6917 | 1.6479 | 1.6667 | 1.6667 | -0.013 (-0.74%) | 480,338 |
19 May 2005 | CNY | 1.698 | 1.7043 | 1.6479 | 1.6792 | 1.6792 | -0.013 (-0.74%) | 476,666 |
18 May 2005 | CNY | 1.6729 | 1.698 | 1.6353 | 1.6917 | 1.6917 | +0.006 (+0.37%) | 1,314,539 |
17 May 2005 | CNY | 1.5977 | 1.7168 | 1.5414 | 1.6855 | 1.6855 | +0.082 (+5.08%) | 1,814,106 |
13 May 2005 | CNY | 1.5852 | 1.6353 | 1.5539 | 1.604 | 1.604 | +0.013 (+0.79%) | 868,045 |
12 May 2005 | CNY | 1.6165 | 1.6353 | 1.5476 | 1.5915 | 1.5915 | -0.019 (-1.17%) | 586,383 |
11 May 2005 | CNY | 1.5977 | 1.6416 | 1.5664 | 1.6103 | 1.6103 | +0.013 (+0.79%) | 687,368 |
10 May 2005 | CNY | 1.6416 | 1.6479 | 1.5038 | 1.5977 | 1.5977 | -0.044 (-2.67%) | 1,083,224 |
9 May 2005 | CNY | 1.7356 | 1.7481 | 1.6291 | 1.6416 | 1.6416 | -0.082 (-4.73%) | 636,933 |
29 Apr 2005 | CNY | 1.7669 | 1.7795 | 1.7043 | 1.7231 | 1.7231 | -0.044 (-2.48%) | 1,042,730 |
28 Apr 2005 | CNY | 1.6855 | 1.7857 | 1.6228 | 1.7669 | 1.7669 | +0.069 (+4.06%) | 1,568,567 |
27 Apr 2005 | CNY | 1.7669 | 1.7669 | 1.6917 | 1.698 | 1.698 | -0.025 (-1.46%) | 763,197 |
26 Apr 2005 | CNY | 1.6917 | 1.7669 | 1.6855 | 1.7231 | 1.7231 | +0.025 (+1.48%) | 912,114 |
25 Apr 2005 | CNY | 1.698 | 1.7419 | 1.6541 | 1.698 | 1.698 | +0.013 (+0.74%) | 625,501 |
22 Apr 2005 | CNY | 1.7293 | 1.7356 | 1.6604 | 1.6855 | 1.6855 | -0.025 (-1.46%) | 1,014,412 |
21 Apr 2005 | CNY | 1.8546 | 1.8797 | 1.6667 | 1.7105 | 1.7105 | -0.144 (-7.77%) | 1,815,919 |
20 Apr 2005 | CNY | 1.9298 | 1.9298 | 1.8484 | 1.8546 | 1.8546 | -0.075 (-3.90%) | 764,935 |
19 Apr 2005 | CNY | 1.8985 | 1.9361 | 1.8922 | 1.9298 | 1.9298 | +0.013 (+0.65%) | 564,521 |
18 Apr 2005 | CNY | 1.9549 | 1.9612 | 1.8922 | 1.9173 | 1.9173 | -0.05 (-2.55%) | 751,953 |
15 Apr 2005 | CNY | 2.0551 | 2.0551 | 1.9486 | 1.9674 | 1.9674 | -0.1 (-4.85%) | 1,044,901 |
14 Apr 2005 | CNY | 2.1178 | 2.1178 | 2.0614 | 2.0677 | 2.0677 | -0.056 (-2.66%) | 830,127 |
13 Apr 2005 | CNY | 2.0551 | 2.1554 | 2.0551 | 2.1241 | 2.1241 | +0.069 (+3.36%) | 1,120,848 |
12 Apr 2005 | CNY | 2.1241 | 2.1303 | 2.0551 | 2.0551 | 2.0551 | -0.063 (-2.96%) | 686,918 |
11 Apr 2005 | CNY | 2.099 | 2.1429 | 2.0739 | 2.1178 | 2.1178 | -0.013 (-0.59%) | 839,915 |
8 Apr 2005 | CNY | 2.0489 | 2.1429 | 2.0363 | 2.1303 | 2.1303 | +0.063 (+3.03%) | 1,270,926 |
7 Apr 2005 | CNY | 2.0363 | 2.1115 | 2.005 | 2.0677 | 2.0677 | +0.044 (+2.17%) | 1,500,174 |
6 Apr 2005 | CNY | 2.0113 | 2.0426 | 1.9737 | 2.0238 | 2.0238 | +0.019 (+0.94%) | 658,504 |
5 Apr 2005 | CNY | 2.0175 | 2.0551 | 1.9988 | 2.005 | 2.005 | -0.013 (-0.62%) | 621,721 |
4 Apr 2005 | CNY | 2.0677 | 2.0677 | 2.005 | 2.0175 | 2.0175 | -0.088 (-4.17%) | 685,162 |