Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | CNY | 6.305 | 6.575 | 6.23 | 6.55 | 6.55 | +0.16 (+2.50%) | 3,122,700 |
9 Mar 2005 | CNY | 6.42 | 6.45 | 6.29 | 6.39 | 6.39 | -0.15 (-2.29%) | 1,689,600 |
8 Mar 2005 | CNY | 6.26 | 6.58 | 6.26 | 6.54 | 6.54 | +0.255 (+4.06%) | 2,384,406 |
7 Mar 2005 | CNY | 6.205 | 6.3 | 6.125 | 6.285 | 6.285 | +0.04 (+0.64%) | 1,732,800 |
4 Mar 2005 | CNY | 6.07 | 6.315 | 6.07 | 6.245 | 6.245 | +0.185 (+3.05%) | 3,656,700 |
3 Mar 2005 | CNY | 5.975 | 6.1 | 5.95 | 6.06 | 6.06 | +0.075 (+1.25%) | 477,000 |
2 Mar 2005 | CNY | 6.03 | 6.125 | 5.975 | 5.985 | 5.985 | -0.045 (-0.75%) | 769,800 |
1 Mar 2005 | CNY | 6.15 | 6.225 | 6 | 6.03 | 6.03 | -0.12 (-1.95%) | 1,059,900 |
28 Feb 2005 | CNY | 6.11 | 6.3 | 6.035 | 6.15 | 6.15 | +0.035 (+0.57%) | 1,923,800 |
25 Feb 2005 | CNY | 6.055 | 6.15 | 6.055 | 6.115 | 6.115 | +0.055 (+0.91%) | 2,453,200 |
24 Feb 2005 | CNY | 6 | 6.145 | 5.95 | 6.06 | 6.06 | +0.025 (+0.41%) | 1,484,420 |
23 Feb 2005 | CNY | 5.975 | 6.1 | 5.96 | 6.035 | 6.035 | +0.06 (+1.00%) | 1,288,200 |
22 Feb 2005 | CNY | 5.865 | 6 | 5.855 | 5.975 | 5.975 | +0.105 (+1.79%) | 401,300 |
21 Feb 2005 | CNY | 5.87 | 5.9 | 5.85 | 5.87 | 5.87 | -0.005 (-0.09%) | 22,600 |
18 Feb 2005 | CNY | 5.89 | 5.925 | 5.865 | 5.875 | 5.875 | -0.03 (-0.51%) | 49,400 |
17 Feb 2005 | CNY | 5.92 | 5.95 | 5.855 | 5.905 | 5.905 | -0.025 (-0.42%) | 49,900 |
16 Feb 2005 | CNY | 5.925 | 5.975 | 5.855 | 5.93 | 5.93 | +0.005 (+0.08%) | 149,000 |
4 Feb 2005 | CNY | 5.93 | 6 | 5.86 | 5.925 | 5.925 | -0.035 (-0.59%) | 102,800 |
3 Feb 2005 | CNY | 5.97 | 5.995 | 5.945 | 5.96 | 5.96 | -0.01 (-0.17%) | 161,000 |
2 Feb 2005 | CNY | 5.93 | 5.995 | 5.905 | 5.97 | 5.97 | +0.03 (+0.51%) | 265,000 |
1 Feb 2005 | CNY | 5.89 | 6 | 5.89 | 5.94 | 5.94 | +0.03 (+0.51%) | 287,400 |
31 Jan 2005 | CNY | 5.82 | 5.99 | 5.805 | 5.91 | 5.91 | +0.09 (+1.55%) | 342,200 |
28 Jan 2005 | CNY | 5.765 | 5.825 | 5.755 | 5.82 | 5.82 | +0.045 (+0.78%) | 36,800 |
27 Jan 2005 | CNY | 5.765 | 5.87 | 5.76 | 5.775 | 5.775 | -0.005 (-0.09%) | 68,300 |
26 Jan 2005 | CNY | 5.84 | 5.9 | 5.78 | 5.78 | 5.78 | -0.075 (-1.28%) | 160,200 |
25 Jan 2005 | CNY | 5.94 | 5.96 | 5.8 | 5.855 | 5.855 | -0.095 (-1.60%) | 194,800 |
24 Jan 2005 | CNY | 5.93 | 6 | 5.93 | 5.95 | 5.95 | +0.025 (+0.42%) | 315,000 |
21 Jan 2005 | CNY | 5.895 | 6 | 5.87 | 5.925 | 5.925 | +0.025 (+0.42%) | 621,700 |
20 Jan 2005 | CNY | 5.845 | 5.995 | 5.845 | 5.9 | 5.9 | +0.055 (+0.94%) | 586,600 |
19 Jan 2005 | CNY | 5.77 | 5.9 | 5.745 | 5.845 | 5.845 | +0.07 (+1.21%) | 280,600 |