Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | CNY | 1.5748 | 1.612 | 1.5487 | 1.6046 | 1.6046 | +0.041 (+2.62%) | 2,376,449 |
22 Feb 2005 | CNY | 1.5711 | 1.5822 | 1.5375 | 1.5636 | 1.5636 | +0.019 (+1.20%) | 994,230 |
21 Feb 2005 | CNY | 1.4966 | 1.5487 | 1.4966 | 1.545 | 1.545 | +0.048 (+3.23%) | 699,433 |
18 Feb 2005 | CNY | 1.5189 | 1.5189 | 1.4892 | 1.4966 | 1.4966 | -0.026 (-1.71%) | 290,098 |
17 Feb 2005 | CNY | 1.504 | 1.5264 | 1.4892 | 1.5227 | 1.5227 | +0.022 (+1.49%) | 278,277 |
16 Feb 2005 | CNY | 1.4929 | 1.5264 | 1.4817 | 1.5003 | 1.5003 | +0.015 (+1.00%) | 420,645 |
4 Feb 2005 | CNY | 1.4556 | 1.4892 | 1.4519 | 1.4854 | 1.4854 | +0.026 (+1.78%) | 717,164 |
3 Feb 2005 | CNY | 1.5301 | 1.5301 | 1.4556 | 1.4594 | 1.4594 | -0.067 (-4.39%) | 1,123,423 |
2 Feb 2005 | CNY | 1.4668 | 1.5264 | 1.4445 | 1.5264 | 1.5264 | +0.056 (+3.80%) | 839,736 |
1 Feb 2005 | CNY | 1.4705 | 1.4854 | 1.4333 | 1.4705 | 1.4705 | -0.011 (-0.76%) | 892,725 |
31 Jan 2005 | CNY | 1.5562 | 1.5562 | 1.4817 | 1.4817 | 1.4817 | -0.078 (-5.01%) | 1,184,594 |
28 Jan 2005 | CNY | 1.5264 | 1.6083 | 1.5264 | 1.5599 | 1.5599 | +0.022 (+1.46%) | 2,796,804 |
27 Jan 2005 | CNY | 1.5264 | 1.5636 | 1.5189 | 1.5375 | 1.5375 | +0.011 (+0.73%) | 1,303,862 |
26 Jan 2005 | CNY | 1.5227 | 1.5301 | 1.5152 | 1.5264 | 1.5264 | -0.007 (-0.48%) | 291,038 |
25 Jan 2005 | CNY | 1.5189 | 1.5413 | 1.5078 | 1.5338 | 1.5338 | +0.011 (+0.73%) | 436,808 |
24 Jan 2005 | CNY | 1.5078 | 1.5636 | 1.5078 | 1.5227 | 1.5227 | +0.034 (+2.25%) | 586,555 |
21 Jan 2005 | CNY | 1.4519 | 1.4966 | 1.437 | 1.4892 | 1.4892 | +0.037 (+2.57%) | 477,696 |
20 Jan 2005 | CNY | 1.4817 | 1.4892 | 1.4519 | 1.4519 | 1.4519 | -0.037 (-2.50%) | 373,905 |
19 Jan 2005 | CNY | 1.4705 | 1.5003 | 1.4705 | 1.4892 | 1.4892 | 0.0 (0.0%) | 293,053 |
18 Jan 2005 | CNY | 1.4743 | 1.4966 | 1.4668 | 1.4892 | 1.4892 | +0.026 (+1.78%) | 266,729 |
17 Jan 2005 | CNY | 1.5189 | 1.5264 | 1.4519 | 1.4631 | 1.4631 | -0.063 (-4.15%) | 675,285 |
14 Jan 2005 | CNY | 1.5487 | 1.5487 | 1.5264 | 1.5264 | 1.5264 | -0.026 (-1.67%) | 242,823 |
13 Jan 2005 | CNY | 1.5301 | 1.5562 | 1.5189 | 1.5524 | 1.5524 | +0.022 (+1.46%) | 291,173 |
12 Jan 2005 | CNY | 1.5227 | 1.5301 | 1.5189 | 1.5301 | 1.5301 | 0.0 (0.0%) | 281,116 |
11 Jan 2005 | CNY | 1.5375 | 1.5375 | 1.5189 | 1.5301 | 1.5301 | -0.011 (-0.73%) | 356,526 |
10 Jan 2005 | CNY | 1.5301 | 1.545 | 1.5301 | 1.5413 | 1.5413 | +0.004 (+0.25%) | 483,328 |
7 Jan 2005 | CNY | 1.5413 | 1.5524 | 1.5227 | 1.5375 | 1.5375 | -0.004 (-0.25%) | 619,352 |
6 Jan 2005 | CNY | 1.4556 | 1.545 | 1.4556 | 1.5413 | 1.5413 | +0.041 (+2.73%) | 939,076 |
5 Jan 2005 | CNY | 1.4631 | 1.504 | 1.4519 | 1.5003 | 1.5003 | +0.037 (+2.54%) | 603,426 |
4 Jan 2005 | CNY | 1.4594 | 1.4817 | 1.4333 | 1.4631 | 1.4631 | -0.022 (-1.50%) | 313,494 |