Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | CNY | 1.3737 | 1.3961 | 1.344 | 1.3886 | 1.3886 | +0.011 (+0.81%) | 1,577,119 |
7 Apr 2005 | CNY | 1.3328 | 1.411 | 1.3216 | 1.3775 | 1.3775 | +0.037 (+2.78%) | 3,100,890 |
6 Apr 2005 | CNY | 1.344 | 1.3626 | 1.2881 | 1.3402 | 1.3402 | -0.019 (-1.38%) | 1,272,427 |
5 Apr 2005 | CNY | 1.3663 | 1.3849 | 1.344 | 1.3589 | 1.3589 | -0.007 (-0.54%) | 875,421 |
4 Apr 2005 | CNY | 1.344 | 1.3849 | 1.3328 | 1.3663 | 1.3663 | -0.015 (-1.08%) | 1,054,490 |
1 Apr 2005 | CNY | 1.3626 | 1.4147 | 1.2695 | 1.3812 | 1.3812 | +0.026 (+1.93%) | 2,343,579 |
31 Mar 2005 | CNY | 1.3216 | 1.37 | 1.3142 | 1.3551 | 1.3551 | +0.004 (+0.27%) | 1,441,629 |
30 Mar 2005 | CNY | 1.344 | 1.4296 | 1.3402 | 1.3514 | 1.3514 | +0.007 (+0.55%) | 1,656,601 |
29 Mar 2005 | CNY | 1.37 | 1.3924 | 1.3402 | 1.344 | 1.344 | -0.026 (-1.90%) | 1,274,796 |
28 Mar 2005 | CNY | 1.4259 | 1.4259 | 1.3105 | 1.37 | 1.37 | -0.063 (-4.42%) | 1,480,140 |
25 Mar 2005 | CNY | 1.437 | 1.4482 | 1.4072 | 1.4333 | 1.4333 | -0.004 (-0.26%) | 1,039,652 |
24 Mar 2005 | CNY | 1.4184 | 1.4445 | 1.3849 | 1.437 | 1.437 | +0.022 (+1.58%) | 1,470,569 |
23 Mar 2005 | CNY | 1.4519 | 1.4668 | 1.3775 | 1.4147 | 1.4147 | -0.056 (-3.79%) | 3,088,711 |
22 Mar 2005 | CNY | 1.5934 | 1.6157 | 1.4259 | 1.4705 | 1.4705 | -0.108 (-6.84%) | 3,503,936 |
18 Mar 2005 | CNY | 1.5859 | 1.5971 | 1.5599 | 1.5785 | 1.5785 | +0.015 (+0.95%) | 1,815,408 |
17 Mar 2005 | CNY | 1.5748 | 1.5897 | 1.5487 | 1.5636 | 1.5636 | -0.011 (-0.71%) | 1,629,503 |
16 Mar 2005 | CNY | 1.6455 | 1.6492 | 1.5748 | 1.5748 | 1.5748 | -0.082 (-4.94%) | 2,729,808 |
15 Mar 2005 | CNY | 1.6679 | 1.6939 | 1.6455 | 1.6567 | 1.6567 | -0.007 (-0.44%) | 2,646,539 |
14 Mar 2005 | CNY | 1.6939 | 1.7051 | 1.6418 | 1.6641 | 1.6641 | -0.007 (-0.45%) | 3,457,324 |
11 Mar 2005 | CNY | 1.6567 | 1.6827 | 1.6381 | 1.6716 | 1.6716 | +0.011 (+0.67%) | 2,258,486 |
10 Mar 2005 | CNY | 1.6716 | 1.7014 | 1.6492 | 1.6604 | 1.6604 | -0.011 (-0.67%) | 3,586,832 |
9 Mar 2005 | CNY | 1.7311 | 1.7386 | 1.6679 | 1.6716 | 1.6716 | -0.078 (-4.47%) | 4,370,555 |
8 Mar 2005 | CNY | 1.7795 | 1.7795 | 1.7125 | 1.7498 | 1.7498 | -0.019 (-1.05%) | 3,359,897 |
7 Mar 2005 | CNY | 1.7833 | 1.7833 | 1.7498 | 1.7684 | 1.7684 | -0.015 (-0.84%) | 1,600,391 |
4 Mar 2005 | CNY | 1.72 | 1.7982 | 1.72 | 1.7833 | 1.7833 | +0.063 (+3.68%) | 2,425,755 |
3 Mar 2005 | CNY | 1.653 | 1.7423 | 1.6492 | 1.72 | 1.72 | +0.06 (+3.59%) | 2,332,824 |
2 Mar 2005 | CNY | 1.6865 | 1.7125 | 1.6567 | 1.6604 | 1.6604 | -0.022 (-1.33%) | 1,301,146 |
1 Mar 2005 | CNY | 1.72 | 1.72 | 1.6604 | 1.6827 | 1.6827 | -0.037 (-2.17%) | 1,852,280 |
28 Feb 2005 | CNY | 1.6753 | 1.72 | 1.6716 | 1.72 | 1.72 | +0.045 (+2.67%) | 3,076,653 |
25 Feb 2005 | CNY | 1.6046 | 1.6865 | 1.6046 | 1.6753 | 1.6753 | +0.071 (+4.41%) | 3,172,453 |