Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2005 | CNY | 2.4771 | 2.4771 | 2.3856 | 2.4444 | 2.4444 | -0.039 (-1.58%) | 740,091 |
18 Mar 2005 | CNY | 2.634 | 2.6471 | 2.4641 | 2.4837 | 2.4837 | -0.17 (-6.40%) | 1,585,955 |
17 Mar 2005 | CNY | 2.7124 | 2.732 | 2.634 | 2.6536 | 2.6536 | -0.091 (-3.33%) | 1,346,103 |
16 Mar 2005 | CNY | 2.7386 | 2.7778 | 2.6471 | 2.7451 | 2.7451 | +0.013 (+0.48%) | 2,360,546 |
15 Mar 2005 | CNY | 2.6144 | 2.7386 | 2.5686 | 2.732 | 2.732 | +0.118 (+4.50%) | 2,644,608 |
14 Mar 2005 | CNY | 2.7124 | 2.732 | 2.5882 | 2.6144 | 2.6144 | -0.098 (-3.61%) | 1,723,665 |
11 Mar 2005 | CNY | 2.6471 | 2.7451 | 2.6013 | 2.7124 | 2.7124 | +0.052 (+1.97%) | 2,732,517 |
10 Mar 2005 | CNY | 2.6209 | 2.7974 | 2.6209 | 2.6601 | 2.6601 | +0.091 (+3.56%) | 6,955,254 |
9 Mar 2005 | CNY | 2.5556 | 2.5686 | 2.5163 | 2.5686 | 2.5686 | +0.026 (+1.03%) | 1,187,830 |
8 Mar 2005 | CNY | 2.451 | 2.5425 | 2.451 | 2.5425 | 2.5425 | +0.052 (+2.10%) | 1,569,578 |
7 Mar 2005 | CNY | 2.549 | 2.6144 | 2.4706 | 2.4902 | 2.4902 | +0.065 (+2.70%) | 2,993,949 |
4 Mar 2005 | CNY | 2.451 | 2.4706 | 2.4052 | 2.4248 | 2.4248 | -0.02 (-0.80%) | 623,169 |
3 Mar 2005 | CNY | 2.3726 | 2.4575 | 2.3726 | 2.4444 | 2.4444 | +0.033 (+1.35%) | 514,386 |
2 Mar 2005 | CNY | 2.4837 | 2.4967 | 2.3987 | 2.4118 | 2.4118 | -0.078 (-3.15%) | 1,001,232 |
1 Mar 2005 | CNY | 2.5229 | 2.536 | 2.4575 | 2.4902 | 2.4902 | -0.039 (-1.55%) | 754,954 |
28 Feb 2005 | CNY | 2.451 | 2.549 | 2.451 | 2.5294 | 2.5294 | +0.091 (+3.75%) | 1,681,771 |
25 Feb 2005 | CNY | 2.451 | 2.5098 | 2.4379 | 2.4379 | 2.4379 | -0.013 (-0.53%) | 1,008,117 |
24 Feb 2005 | CNY | 2.4379 | 2.4641 | 2.4118 | 2.451 | 2.451 | -0.006 (-0.26%) | 702,520 |
23 Feb 2005 | CNY | 2.4248 | 2.4706 | 2.4052 | 2.4575 | 2.4575 | +0.02 (+0.80%) | 1,069,719 |
22 Feb 2005 | CNY | 2.3856 | 2.4575 | 2.3726 | 2.4379 | 2.4379 | +0.046 (+1.91%) | 1,140,520 |
21 Feb 2005 | CNY | 2.3791 | 2.4118 | 2.3529 | 2.3922 | 2.3922 | +0.026 (+1.11%) | 754,611 |
18 Feb 2005 | CNY | 2.3399 | 2.366 | 2.3203 | 2.366 | 2.366 | +0.02 (+0.84%) | 510,484 |
17 Feb 2005 | CNY | 2.3464 | 2.3464 | 2.3072 | 2.3464 | 2.3464 | +0.006 (+0.28%) | 463,969 |
16 Feb 2005 | CNY | 2.3137 | 2.3987 | 2.2745 | 2.3399 | 2.3399 | +0.033 (+1.42%) | 794,008 |
4 Feb 2005 | CNY | 2.281 | 2.3268 | 2.2222 | 2.3072 | 2.3072 | +0.039 (+1.73%) | 1,095,103 |
3 Feb 2005 | CNY | 2.366 | 2.3922 | 2.1569 | 2.268 | 2.268 | -0.098 (-4.14%) | 952,952 |
2 Feb 2005 | CNY | 2.2353 | 2.3726 | 2.2157 | 2.366 | 2.366 | +0.131 (+5.85%) | 784,362 |
1 Feb 2005 | CNY | 2.2222 | 2.3137 | 2.2157 | 2.2353 | 2.2353 | -0.026 (-1.15%) | 474,300 |
31 Jan 2005 | CNY | 2.281 | 2.2876 | 2.2157 | 2.2614 | 2.2614 | -0.085 (-3.62%) | 554,141 |
28 Jan 2005 | CNY | 2.4314 | 2.4444 | 2.2941 | 2.3464 | 2.3464 | -0.105 (-4.27%) | 658,051 |