Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | CNY | 2.669 | 2.7931 | 2.6414 | 2.6759 | 2.6759 | +0.014 (+0.52%) | 1,252,372 |
4 Mar 2005 | CNY | 2.5862 | 2.6966 | 2.5655 | 2.6621 | 2.6621 | +0.097 (+3.77%) | 1,646,322 |
3 Mar 2005 | CNY | 2.5931 | 2.5931 | 2.4828 | 2.5655 | 2.5655 | -0.007 (-0.27%) | 384,975 |
2 Mar 2005 | CNY | 2.5517 | 2.6345 | 2.5517 | 2.5724 | 2.5724 | +0.021 (+0.81%) | 936,385 |
1 Mar 2005 | CNY | 2.5517 | 2.5655 | 2.5103 | 2.5517 | 2.5517 | +0.041 (+1.65%) | 437,479 |
28 Feb 2005 | CNY | 2.5241 | 2.5724 | 2.4828 | 2.5103 | 2.5103 | -0.014 (-0.55%) | 256,055 |
25 Feb 2005 | CNY | 2.5379 | 2.5793 | 2.4828 | 2.5241 | 2.5241 | -0.014 (-0.54%) | 491,557 |
24 Feb 2005 | CNY | 2.469 | 2.5379 | 2.4483 | 2.5379 | 2.5379 | +0.069 (+2.79%) | 464,722 |
23 Feb 2005 | CNY | 2.4483 | 2.5103 | 2.4483 | 2.469 | 2.469 | +0.014 (+0.56%) | 240,946 |
22 Feb 2005 | CNY | 2.3793 | 2.469 | 2.3793 | 2.4552 | 2.4552 | +0.055 (+2.30%) | 295,713 |
21 Feb 2005 | CNY | 2.3862 | 2.4069 | 2.3517 | 2.4 | 2.4 | +0.014 (+0.58%) | 167,678 |
18 Feb 2005 | CNY | 2.4 | 2.4138 | 2.3586 | 2.3862 | 2.3862 | +0.007 (+0.29%) | 132,530 |
17 Feb 2005 | CNY | 2.3448 | 2.4552 | 2.3241 | 2.3793 | 2.3793 | +0.021 (+0.88%) | 86,144 |
16 Feb 2005 | CNY | 2.3103 | 2.3586 | 2.3103 | 2.3586 | 2.3586 | +0.055 (+2.39%) | 134,560 |
15 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 2.2759 | 2.331 | 2.2621 | 2.3035 | 2.3035 | +0.035 (+1.52%) | 308,059 |
3 Feb 2005 | CNY | 2.3448 | 2.3448 | 2.2552 | 2.269 | 2.269 | -0.103 (-4.36%) | 445,832 |
2 Feb 2005 | CNY | 2.1724 | 2.3793 | 2.1724 | 2.3724 | 2.3724 | +0.083 (+3.61%) | 464,843 |
1 Feb 2005 | CNY | 2.3241 | 2.3793 | 2.2138 | 2.2897 | 2.2897 | -0.034 (-1.48%) | 216,267 |
31 Jan 2005 | CNY | 2.4138 | 2.4138 | 2.3241 | 2.3241 | 2.3241 | -0.124 (-5.07%) | 267,380 |
28 Jan 2005 | CNY | 2.5035 | 2.5379 | 2.4276 | 2.4483 | 2.4483 | -0.103 (-4.05%) | 419,266 |
27 Jan 2005 | CNY | 2.6207 | 2.6207 | 2.5172 | 2.5517 | 2.5517 | -0.097 (-3.65%) | 1,094,999 |
26 Jan 2005 | CNY | 2.5241 | 2.6483 | 2.5241 | 2.6483 | 2.6483 | +0.124 (+4.92%) | 1,448,196 |
25 Jan 2005 | CNY | 2.4759 | 2.531 | 2.4414 | 2.5241 | 2.5241 | +0.048 (+1.95%) | 267,699 |