Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | CNY | 1.4017 | 1.453 | 1.3299 | 1.347 | 1.347 | -0.055 (-3.90%) | 6,228,263 |
9 Mar 2005 | CNY | 1.388 | 1.4359 | 1.3641 | 1.4017 | 1.4017 | +0.034 (+2.50%) | 5,092,524 |
8 Mar 2005 | CNY | 1.3299 | 1.3675 | 1.3128 | 1.3675 | 1.3675 | +0.038 (+2.83%) | 1,676,147 |
7 Mar 2005 | CNY | 1.3333 | 1.3436 | 1.3128 | 1.3299 | 1.3299 | -0.014 (-1.02%) | 1,048,401 |
4 Mar 2005 | CNY | 1.347 | 1.3539 | 1.3265 | 1.3436 | 1.3436 | -0.003 (-0.25%) | 893,944 |
3 Mar 2005 | CNY | 1.3265 | 1.3539 | 1.3265 | 1.347 | 1.347 | 0.0 (0.0%) | 735,549 |
2 Mar 2005 | CNY | 1.3607 | 1.3812 | 1.3333 | 1.347 | 1.347 | -0.017 (-1.25%) | 1,305,371 |
1 Mar 2005 | CNY | 1.3504 | 1.3675 | 1.3265 | 1.3641 | 1.3641 | +0.014 (+1.01%) | 1,414,635 |
28 Feb 2005 | CNY | 1.3573 | 1.3709 | 1.347 | 1.3504 | 1.3504 | -0.01 (-0.76%) | 1,373,580 |
25 Feb 2005 | CNY | 1.3675 | 1.3949 | 1.3504 | 1.3607 | 1.3607 | -0.007 (-0.50%) | 2,651,623 |
24 Feb 2005 | CNY | 1.3846 | 1.3949 | 1.347 | 1.3675 | 1.3675 | -0.021 (-1.48%) | 2,163,739 |
23 Feb 2005 | CNY | 1.3539 | 1.412 | 1.3333 | 1.388 | 1.388 | +0.027 (+2.01%) | 4,553,104 |
22 Feb 2005 | CNY | 1.3368 | 1.3812 | 1.3128 | 1.3607 | 1.3607 | +0.017 (+1.27%) | 3,618,374 |
21 Feb 2005 | CNY | 1.3128 | 1.3504 | 1.2718 | 1.3436 | 1.3436 | +0.058 (+4.52%) | 1,904,917 |
18 Feb 2005 | CNY | 1.3162 | 1.3368 | 1.2684 | 1.2855 | 1.2855 | -0.031 (-2.33%) | 1,622,702 |
17 Feb 2005 | CNY | 1.2991 | 1.3197 | 1.2684 | 1.3162 | 1.3162 | +0.031 (+2.39%) | 1,064,144 |
16 Feb 2005 | CNY | 1.2821 | 1.3128 | 1.2718 | 1.2855 | 1.2855 | +0.024 (+1.90%) | 1,581,486 |
4 Feb 2005 | CNY | 1.265 | 1.2786 | 1.2342 | 1.2615 | 1.2615 | -0.007 (-0.54%) | 1,737,941 |
3 Feb 2005 | CNY | 1.2991 | 1.3162 | 1.2581 | 1.2684 | 1.2684 | -0.061 (-4.62%) | 3,398,747 |
2 Feb 2005 | CNY | 1.2479 | 1.3607 | 1.159 | 1.3299 | 1.3299 | +0.051 (+4.01%) | 6,270,734 |
1 Feb 2005 | CNY | 1.1829 | 1.2786 | 1.1727 | 1.2786 | 1.2786 | +0.116 (+10.00%) | 7,517,814 |
31 Jan 2005 | CNY | 1.2068 | 1.2068 | 1.1556 | 1.1624 | 1.1624 | -0.055 (-4.49%) | 1,250,349 |
28 Jan 2005 | CNY | 1.2615 | 1.265 | 1.1966 | 1.2171 | 1.2171 | -0.051 (-4.04%) | 1,920,350 |
27 Jan 2005 | CNY | 1.3094 | 1.3162 | 1.2684 | 1.2684 | 1.2684 | -0.058 (-4.38%) | 1,094,827 |
26 Jan 2005 | CNY | 1.3231 | 1.3333 | 1.306 | 1.3265 | 1.3265 | -0.014 (-1.02%) | 837,974 |
25 Jan 2005 | CNY | 1.3504 | 1.3539 | 1.3026 | 1.3402 | 1.3402 | -0.024 (-1.75%) | 744,272 |
24 Jan 2005 | CNY | 1.3846 | 1.3949 | 1.3333 | 1.3641 | 1.3641 | +0.027 (+2.04%) | 2,364,207 |
21 Jan 2005 | CNY | 1.3094 | 1.347 | 1.2684 | 1.3368 | 1.3368 | +0.017 (+1.30%) | 1,765,474 |
20 Jan 2005 | CNY | 1.3504 | 1.3539 | 1.2991 | 1.3197 | 1.3197 | -0.038 (-2.77%) | 1,102,780 |
19 Jan 2005 | CNY | 1.3675 | 1.3812 | 1.3436 | 1.3573 | 1.3573 | -0.01 (-0.75%) | 1,215,162 |