Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | CNY | 1.5477 | 1.6369 | 1.5415 | 1.6369 | 1.6369 | +0.095 (+6.19%) | 3,495,830 |
1 Feb 2005 | CNY | 1.5385 | 1.6 | 1.5046 | 1.5415 | 1.5415 | +0.04 (+2.66%) | 2,898,431 |
31 Jan 2005 | CNY | 1.5385 | 1.5385 | 1.4985 | 1.5015 | 1.5015 | -0.049 (-3.18%) | 1,670,942 |
28 Jan 2005 | CNY | 1.5631 | 1.5815 | 1.5477 | 1.5508 | 1.5508 | -0.028 (-1.75%) | 988,325 |
27 Jan 2005 | CNY | 1.5815 | 1.5969 | 1.5723 | 1.5785 | 1.5785 | -0.015 (-0.97%) | 855,091 |
26 Jan 2005 | CNY | 1.6123 | 1.6123 | 1.5908 | 1.5939 | 1.5939 | -0.018 (-1.14%) | 993,850 |
25 Jan 2005 | CNY | 1.6369 | 1.6369 | 1.5908 | 1.6123 | 1.6123 | -0.034 (-2.06%) | 1,275,004 |
24 Jan 2005 | CNY | 1.6462 | 1.6708 | 1.6339 | 1.6462 | 1.6462 | +0.034 (+2.10%) | 2,947,863 |
21 Jan 2005 | CNY | 1.56 | 1.6154 | 1.5385 | 1.6123 | 1.6123 | +0.043 (+2.75%) | 2,524,918 |
20 Jan 2005 | CNY | 1.6 | 1.6277 | 1.5477 | 1.5692 | 1.5692 | -0.074 (-4.50%) | 2,831,117 |
19 Jan 2005 | CNY | 1.6308 | 1.6923 | 1.6154 | 1.6431 | 1.6431 | +0.003 (+0.19%) | 1,251,211 |
18 Jan 2005 | CNY | 1.6523 | 1.6769 | 1.5969 | 1.64 | 1.64 | -0.015 (-0.93%) | 2,475,794 |
17 Jan 2005 | CNY | 1.7723 | 1.7723 | 1.6308 | 1.6554 | 1.6554 | -0.135 (-7.56%) | 3,322,540 |
14 Jan 2005 | CNY | 1.8123 | 1.8246 | 1.7908 | 1.7908 | 1.7908 | -0.015 (-0.85%) | 508,950 |
13 Jan 2005 | CNY | 1.7877 | 1.8215 | 1.7723 | 1.8062 | 1.8062 | +0.003 (+0.17%) | 1,035,125 |
12 Jan 2005 | CNY | 1.8092 | 1.8092 | 1.7846 | 1.8031 | 1.8031 | -0.006 (-0.34%) | 546,789 |
11 Jan 2005 | CNY | 1.7969 | 1.8092 | 1.7846 | 1.8092 | 1.8092 | +0.009 (+0.51%) | 555,265 |
10 Jan 2005 | CNY | 1.7723 | 1.8 | 1.7723 | 1.8 | 1.8 | +0.018 (+1.04%) | 460,850 |
7 Jan 2005 | CNY | 1.7723 | 1.8308 | 1.7723 | 1.7815 | 1.7815 | +0.003 (+0.17%) | 942,500 |
6 Jan 2005 | CNY | 1.8431 | 1.8431 | 1.7631 | 1.7785 | 1.7785 | -0.046 (-2.53%) | 685,789 |
5 Jan 2005 | CNY | 1.8092 | 1.8462 | 1.8031 | 1.8246 | 1.8246 | +0.018 (+1.02%) | 646,834 |
4 Jan 2005 | CNY | 1.8031 | 1.84 | 1.7569 | 1.8062 | 1.8062 | -0.015 (-0.84%) | 385,063 |
31 Dec 2004 | CNY | 1.84 | 1.8615 | 1.8185 | 1.8215 | 1.8215 | -0.009 (-0.51%) | 616,356 |
30 Dec 2004 | CNY | 1.8462 | 1.8585 | 1.8215 | 1.8308 | 1.8308 | -0.012 (-0.67%) | 444,600 |
29 Dec 2004 | CNY | 1.8339 | 1.8677 | 1.8339 | 1.8431 | 1.8431 | +0.009 (+0.50%) | 762,128 |
28 Dec 2004 | CNY | 1.8769 | 1.8769 | 1.8308 | 1.8339 | 1.8339 | -0.046 (-2.45%) | 839,250 |
27 Dec 2004 | CNY | 1.8615 | 1.9015 | 1.8615 | 1.88 | 1.88 | +0.015 (+0.83%) | 379,086 |
24 Dec 2004 | CNY | 1.8554 | 1.8769 | 1.8554 | 1.8646 | 1.8646 | +0.012 (+0.66%) | 594,691 |
23 Dec 2004 | CNY | 1.9077 | 1.92 | 1.8523 | 1.8523 | 1.8523 | -0.049 (-2.59%) | 858,650 |
22 Dec 2004 | CNY | 1.8462 | 1.9046 | 1.8462 | 1.9015 | 1.9015 | +0.058 (+3.17%) | 1,067,365 |