Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | CNY | 1.6468 | 1.6627 | 1.5893 | 1.6091 | 1.6091 | -0.068 (-4.03%) | 2,912,747 |
13 May 2005 | CNY | 1.752 | 1.752 | 1.623 | 1.6766 | 1.6766 | -0.075 (-4.30%) | 9,780,543 |
12 May 2005 | CNY | 1.8056 | 1.8115 | 1.746 | 1.752 | 1.752 | -0.052 (-2.86%) | 2,355,479 |
11 May 2005 | CNY | 1.8314 | 1.8373 | 1.754 | 1.8036 | 1.8036 | -0.018 (-0.98%) | 4,052,583 |
10 May 2005 | CNY | 1.8155 | 1.8314 | 1.7996 | 1.8214 | 1.8214 | +0.006 (+0.32%) | 3,813,626 |
9 May 2005 | CNY | 1.8532 | 1.8671 | 1.8056 | 1.8155 | 1.8155 | -0.042 (-2.24%) | 4,873,705 |
29 Apr 2005 | CNY | 1.8056 | 1.9048 | 1.8056 | 1.8571 | 1.8571 | +0.048 (+2.63%) | 15,434,233 |
28 Apr 2005 | CNY | 1.746 | 1.8274 | 1.7441 | 1.8095 | 1.8095 | +0.064 (+3.64%) | 9,136,078 |
26 Apr 2005 | CNY | 1.7282 | 1.7579 | 1.7163 | 1.746 | 1.746 | +0.01 (+0.57%) | 3,308,064 |
25 Apr 2005 | CNY | 1.7818 | 1.7818 | 1.7024 | 1.7361 | 1.7361 | -0.052 (-2.89%) | 5,768,738 |
22 Apr 2005 | CNY | 1.8234 | 1.8591 | 1.748 | 1.7877 | 1.7877 | -0.002 (-0.11%) | 3,886,722 |
21 Apr 2005 | CNY | 1.7302 | 1.7937 | 1.7183 | 1.7897 | 1.7897 | +0.058 (+3.33%) | 3,918,358 |
20 Apr 2005 | CNY | 1.7956 | 1.8135 | 1.7282 | 1.7321 | 1.7321 | -0.064 (-3.54%) | 7,281,540 |
19 Apr 2005 | CNY | 1.7877 | 1.8056 | 1.7758 | 1.7956 | 1.7956 | +0.008 (+0.44%) | 3,600,898 |
18 Apr 2005 | CNY | 1.7897 | 1.8135 | 1.7619 | 1.7877 | 1.7877 | 0.0 (0.0%) | 4,267,181 |
15 Apr 2005 | CNY | 1.7857 | 1.8135 | 1.7659 | 1.7877 | 1.7877 | -0.012 (-0.66%) | 6,689,985 |
14 Apr 2005 | CNY | 1.8254 | 1.8552 | 1.7976 | 1.7996 | 1.7996 | -0.032 (-1.74%) | 4,819,278 |
13 Apr 2005 | CNY | 1.8433 | 1.875 | 1.8036 | 1.8314 | 1.8314 | +0.046 (+2.56%) | 7,814,630 |
12 Apr 2005 | CNY | 1.8591 | 1.8829 | 1.7857 | 1.7857 | 1.7857 | -0.089 (-4.76%) | 9,318,456 |
11 Apr 2005 | CNY | 1.9028 | 1.9206 | 1.8691 | 1.875 | 1.875 | -0.022 (-1.15%) | 9,993,730 |
8 Apr 2005 | CNY | 1.881 | 1.8988 | 1.8492 | 1.8968 | 1.8968 | +0.02 (+1.05%) | 7,642,454 |
7 Apr 2005 | CNY | 1.8611 | 1.8988 | 1.8472 | 1.877 | 1.877 | +0.024 (+1.28%) | 15,275,811 |
6 Apr 2005 | CNY | 1.8353 | 1.8691 | 1.8016 | 1.8532 | 1.8532 | +0.012 (+0.65%) | 5,119,128 |
5 Apr 2005 | CNY | 1.8393 | 1.8651 | 1.8115 | 1.8413 | 1.8413 | -0.002 (-0.11%) | 2,278,463 |
4 Apr 2005 | CNY | 1.8611 | 1.8948 | 1.8254 | 1.8433 | 1.8433 | -0.04 (-2.10%) | 6,791,904 |
1 Apr 2005 | CNY | 1.7758 | 1.8988 | 1.7659 | 1.8829 | 1.8829 | +0.107 (+6.03%) | 12,271,901 |
31 Mar 2005 | CNY | 1.756 | 1.7818 | 1.748 | 1.7758 | 1.7758 | +0.004 (+0.23%) | 2,884,160 |
30 Mar 2005 | CNY | 1.8254 | 1.8254 | 1.7579 | 1.7718 | 1.7718 | -0.052 (-2.83%) | 9,827,702 |
29 Mar 2005 | CNY | 1.9167 | 1.9405 | 1.8075 | 1.8234 | 1.8234 | -0.095 (-4.97%) | 10,444,094 |
28 Mar 2005 | CNY | 1.9266 | 1.9544 | 1.8988 | 1.9187 | 1.9187 | +0.002 (+0.10%) | 5,210,745 |