Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | CNY | 0.515 | 0.5275 | 0.5075 | 0.525 | 0.525 | +0.01 (+1.94%) | 15,724,900 |
27 Apr 2005 | CNY | 0.5325 | 0.535 | 0.51 | 0.515 | 0.515 | -0.013 (-2.37%) | 10,954,492 |
26 Apr 2005 | CNY | 0.5125 | 0.535 | 0.505 | 0.5275 | 0.5275 | +0.013 (+2.43%) | 13,497,832 |
25 Apr 2005 | CNY | 0.5125 | 0.52 | 0.4975 | 0.515 | 0.515 | -0.005 (-0.96%) | 13,755,820 |
22 Apr 2005 | CNY | 0.5225 | 0.5825 | 0.4775 | 0.52 | 0.52 | -0.01 (-1.89%) | 25,903,480 |
21 Apr 2005 | CNY | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 12,838,344 |
20 Apr 2005 | CNY | 0.5425 | 0.545 | 0.5275 | 0.53 | 0.53 | -0.015 (-2.75%) | 10,166,968 |
19 Apr 2005 | CNY | 0.5425 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 10,374,308 |
18 Apr 2005 | CNY | 0.535 | 0.5525 | 0.515 | 0.55 | 0.55 | +0.015 (+2.80%) | 20,649,364 |
15 Apr 2005 | CNY | 0.56 | 0.56 | 0.53 | 0.535 | 0.535 | -0.03 (-5.31%) | 18,135,660 |
14 Apr 2005 | CNY | 0.58 | 0.5925 | 0.5625 | 0.565 | 0.565 | -0.022 (-3.83%) | 21,571,272 |
13 Apr 2005 | CNY | 0.5875 | 0.5975 | 0.575 | 0.5875 | 0.5875 | +0.003 (+0.43%) | 32,620,368 |
12 Apr 2005 | CNY | 0.5975 | 0.6025 | 0.57 | 0.585 | 0.585 | -0.013 (-2.09%) | 61,788,568 |
11 Apr 2005 | CNY | 0.5625 | 0.5975 | 0.5525 | 0.5975 | 0.5975 | +0.03 (+5.29%) | 43,660,924 |
8 Apr 2005 | CNY | 0.555 | 0.5725 | 0.55 | 0.5675 | 0.5675 | +0.01 (+1.79%) | 20,629,492 |
7 Apr 2005 | CNY | 0.5375 | 0.5675 | 0.535 | 0.5575 | 0.5575 | +0.025 (+4.69%) | 39,883,424 |
6 Apr 2005 | CNY | 0.5225 | 0.5375 | 0.5075 | 0.5325 | 0.5325 | +0.005 (+0.95%) | 23,258,784 |
5 Apr 2005 | CNY | 0.535 | 0.545 | 0.525 | 0.5275 | 0.5275 | -0.013 (-2.31%) | 11,937,060 |
4 Apr 2005 | CNY | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.022 (-4%) | 19,016,488 |
1 Apr 2005 | CNY | 0.54 | 0.5725 | 0.5325 | 0.5625 | 0.5625 | +0.018 (+3.21%) | 24,903,304 |
31 Mar 2005 | CNY | 0.55 | 0.5525 | 0.5025 | 0.545 | 0.545 | -0.005 (-0.91%) | 27,441,224 |
30 Mar 2005 | CNY | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.033 (-5.58%) | 21,230,736 |
29 Mar 2005 | CNY | 0.5925 | 0.5975 | 0.5825 | 0.5825 | 0.5825 | -0.01 (-1.69%) | 9,312,792 |
28 Mar 2005 | CNY | 0.605 | 0.605 | 0.58 | 0.5925 | 0.5925 | -0.015 (-2.47%) | 10,825,840 |
25 Mar 2005 | CNY | 0.5975 | 0.625 | 0.595 | 0.6075 | 0.6075 | +0.007 (+1.25%) | 22,329,360 |
24 Mar 2005 | CNY | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.007 (+1.27%) | 10,398,120 |
23 Mar 2005 | CNY | 0.58 | 0.6 | 0.57 | 0.5925 | 0.5925 | +0.007 (+1.28%) | 15,299,028 |
22 Mar 2005 | CNY | 0.625 | 0.625 | 0.5625 | 0.585 | 0.585 | -0.04 (-6.40%) | 20,765,940 |
21 Mar 2005 | CNY | 0.625 | 0.6375 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 9,529,556 |
18 Mar 2005 | CNY | 0.64 | 0.65 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 16,222,720 |