Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | CNY | 1.7962 | 1.812 | 1.7804 | 1.8041 | 1.8041 | +0.008 (+0.44%) | 2,022,842 |
3 Mar 2005 | CNY | 1.783 | 1.7988 | 1.762 | 1.7962 | 1.7962 | +0.013 (+0.74%) | 1,388,673 |
2 Mar 2005 | CNY | 1.8251 | 1.8277 | 1.7567 | 1.783 | 1.783 | -0.029 (-1.60%) | 3,227,292 |
1 Mar 2005 | CNY | 1.8146 | 1.8409 | 1.8041 | 1.812 | 1.812 | -0.024 (-1.29%) | 2,533,385 |
28 Feb 2005 | CNY | 1.8277 | 1.8514 | 1.8146 | 1.8356 | 1.8356 | +0.011 (+0.58%) | 5,906,506 |
25 Feb 2005 | CNY | 1.783 | 1.8462 | 1.762 | 1.8251 | 1.8251 | +0.042 (+2.36%) | 7,302,317 |
24 Feb 2005 | CNY | 1.7804 | 1.783 | 1.741 | 1.783 | 1.783 | 0.0 (0.0%) | 5,503,498 |
23 Feb 2005 | CNY | 1.7857 | 1.7962 | 1.7489 | 1.783 | 1.783 | 0.0 (0.0%) | 3,809,717 |
22 Feb 2005 | CNY | 1.7226 | 1.783 | 1.6963 | 1.783 | 1.783 | +0.05 (+2.88%) | 5,085,915 |
21 Feb 2005 | CNY | 1.7357 | 1.741 | 1.6568 | 1.7331 | 1.7331 | -0.008 (-0.45%) | 3,874,804 |
18 Feb 2005 | CNY | 1.7567 | 1.7567 | 1.7199 | 1.741 | 1.741 | -0.018 (-1.05%) | 1,363,975 |
17 Feb 2005 | CNY | 1.7541 | 1.762 | 1.7173 | 1.7594 | 1.7594 | +0.005 (+0.30%) | 1,939,324 |
16 Feb 2005 | CNY | 1.812 | 1.8146 | 1.7515 | 1.7541 | 1.7541 | -0.042 (-2.34%) | 2,776,395 |
4 Feb 2005 | CNY | 1.7436 | 1.8093 | 1.7436 | 1.7962 | 1.7962 | +0.034 (+1.94%) | 1,859,783 |
3 Feb 2005 | CNY | 1.7936 | 1.7936 | 1.7357 | 1.762 | 1.762 | -0.04 (-2.19%) | 3,375,726 |
2 Feb 2005 | CNY | 1.6805 | 1.8015 | 1.6568 | 1.8015 | 1.8015 | +0.121 (+7.20%) | 5,262,842 |
1 Feb 2005 | CNY | 1.6805 | 1.7226 | 1.6568 | 1.6805 | 1.6805 | 0.0 (0.0%) | 901,876 |
31 Jan 2005 | CNY | 1.7383 | 1.7489 | 1.6384 | 1.6805 | 1.6805 | -0.079 (-4.48%) | 3,377,688 |
28 Jan 2005 | CNY | 1.7673 | 1.7883 | 1.7462 | 1.7594 | 1.7594 | -0.042 (-2.34%) | 1,757,496 |
27 Jan 2005 | CNY | 1.7883 | 1.8146 | 1.7699 | 1.8015 | 1.8015 | -0.021 (-1.15%) | 1,554,956 |
26 Jan 2005 | CNY | 1.8199 | 1.8277 | 1.7909 | 1.8225 | 1.8225 | -0.018 (-1.00%) | 1,547,492 |
25 Jan 2005 | CNY | 1.8172 | 1.8514 | 1.8093 | 1.8409 | 1.8409 | 0.0 (0.0%) | 1,176,265 |
24 Jan 2005 | CNY | 1.8803 | 1.9145 | 1.8093 | 1.8409 | 1.8409 | -0.011 (-0.57%) | 3,148,644 |
21 Jan 2005 | CNY | 1.8015 | 1.8698 | 1.7752 | 1.8514 | 1.8514 | +0.026 (+1.44%) | 2,264,605 |
20 Jan 2005 | CNY | 1.8146 | 1.8383 | 1.7962 | 1.8251 | 1.8251 | -0.005 (-0.29%) | 1,897,337 |
19 Jan 2005 | CNY | 1.8251 | 1.8435 | 1.7909 | 1.8304 | 1.8304 | +0.003 (+0.15%) | 1,295,675 |
18 Jan 2005 | CNY | 1.8751 | 1.883 | 1.7962 | 1.8277 | 1.8277 | -0.055 (-2.94%) | 5,235,323 |
17 Jan 2005 | CNY | 1.854 | 1.904 | 1.8435 | 1.883 | 1.883 | +0.011 (+0.56%) | 3,985,210 |
14 Jan 2005 | CNY | 1.9198 | 1.9198 | 1.8672 | 1.8725 | 1.8725 | -0.053 (-2.73%) | 4,876,383 |
13 Jan 2005 | CNY | 1.9198 | 1.9329 | 1.9066 | 1.9251 | 1.9251 | +0.005 (+0.28%) | 2,414,207 |