Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | CNY | 1.2198 | 1.2418 | 1.1923 | 1.2363 | 1.2363 | -0.017 (-1.32%) | 3,500,706 |
11 Mar 2005 | CNY | 1.2088 | 1.2692 | 1.2033 | 1.2528 | 1.2528 | +0.044 (+3.64%) | 8,141,839 |
10 Mar 2005 | CNY | 1.1978 | 1.2088 | 1.1593 | 1.2088 | 1.2088 | +0.011 (+0.92%) | 2,517,520 |
9 Mar 2005 | CNY | 1.2198 | 1.2198 | 1.1868 | 1.1978 | 1.1978 | -0.011 (-0.91%) | 3,100,905 |
8 Mar 2005 | CNY | 1.2088 | 1.2253 | 1.1868 | 1.2088 | 1.2088 | 0.0 (0.0%) | 1,772,345 |
7 Mar 2005 | CNY | 1.1758 | 1.2253 | 1.1758 | 1.2088 | 1.2088 | +0.033 (+2.81%) | 2,861,644 |
4 Mar 2005 | CNY | 1.1539 | 1.1923 | 1.1429 | 1.1758 | 1.1758 | +0.011 (+0.94%) | 1,711,673 |
3 Mar 2005 | CNY | 1.1539 | 1.1813 | 1.1374 | 1.1648 | 1.1648 | -0.005 (-0.47%) | 1,922,402 |
2 Mar 2005 | CNY | 1.2253 | 1.2418 | 1.1593 | 1.1703 | 1.1703 | -0.044 (-3.62%) | 10,245,622 |
1 Mar 2005 | CNY | 1.1539 | 1.2143 | 1.1429 | 1.2143 | 1.2143 | +0.06 (+5.23%) | 6,853,402 |
28 Feb 2005 | CNY | 1.1539 | 1.1703 | 1.1484 | 1.1539 | 1.1539 | -0.011 (-0.94%) | 2,281,622 |
25 Feb 2005 | CNY | 1.1374 | 1.1758 | 1.1374 | 1.1648 | 1.1648 | +0.016 (+1.43%) | 2,251,227 |
24 Feb 2005 | CNY | 1.1374 | 1.1484 | 1.1319 | 1.1484 | 1.1484 | +0.005 (+0.48%) | 1,696,391 |
23 Feb 2005 | CNY | 1.1319 | 1.1539 | 1.1154 | 1.1429 | 1.1429 | +0.011 (+0.97%) | 2,614,380 |
22 Feb 2005 | CNY | 1.1319 | 1.1429 | 1.1044 | 1.1319 | 1.1319 | +0.005 (+0.49%) | 3,076,515 |
21 Feb 2005 | CNY | 1.1099 | 1.1374 | 1.1044 | 1.1264 | 1.1264 | +0.011 (+0.99%) | 1,587,474 |
18 Feb 2005 | CNY | 1.0879 | 1.1429 | 1.0824 | 1.1154 | 1.1154 | +0.028 (+2.53%) | 2,898,712 |
17 Feb 2005 | CNY | 1.0769 | 1.0934 | 1.0714 | 1.0879 | 1.0879 | +0.005 (+0.51%) | 901,014 |
16 Feb 2005 | CNY | 1.0549 | 1.0879 | 1.0549 | 1.0824 | 1.0824 | +0.038 (+3.68%) | 994,417 |
4 Feb 2005 | CNY | 1.0385 | 1.0604 | 1.0385 | 1.044 | 1.044 | +0.005 (+0.53%) | 858,257 |
3 Feb 2005 | CNY | 1.0714 | 1.0769 | 1.033 | 1.0385 | 1.0385 | -0.033 (-3.07%) | 1,384,787 |
2 Feb 2005 | CNY | 1.0385 | 1.0769 | 0.989 | 1.0714 | 1.0714 | +0.033 (+3.17%) | 1,833,615 |
1 Feb 2005 | CNY | 1.033 | 1.0714 | 1.0275 | 1.0385 | 1.0385 | -0.044 (-4.06%) | 1,623,865 |
28 Jan 2005 | CNY | 1.1154 | 1.1319 | 1.0659 | 1.0824 | 1.0824 | -0.038 (-3.43%) | 1,369,116 |
27 Jan 2005 | CNY | 1.1648 | 1.1758 | 1.1154 | 1.1209 | 1.1209 | -0.055 (-4.67%) | 1,544,546 |
26 Jan 2005 | CNY | 1.1978 | 1.1978 | 1.1648 | 1.1758 | 1.1758 | -0.022 (-1.84%) | 619,482 |
25 Jan 2005 | CNY | 1.1813 | 1.2143 | 1.1758 | 1.1978 | 1.1978 | +0.017 (+1.40%) | 1,510,874 |
24 Jan 2005 | CNY | 1.2088 | 1.2143 | 1.1648 | 1.1813 | 1.1813 | +0.017 (+1.42%) | 1,735,453 |
21 Jan 2005 | CNY | 1.1429 | 1.1813 | 1.1429 | 1.1648 | 1.1648 | +0.005 (+0.47%) | 1,472,198 |
20 Jan 2005 | CNY | 1.1703 | 1.1813 | 1.1429 | 1.1593 | 1.1593 | -0.022 (-1.86%) | 940,661 |