Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | CNY | 3.6643 | 3.6643 | 3.5286 | 3.6 | 3.6 | -0.079 (-2.14%) | 3,449,208 |
3 Mar 2005 | CNY | 3.75 | 3.7714 | 3.6071 | 3.6786 | 3.6786 | -0.129 (-3.38%) | 5,044,741 |
2 Mar 2005 | CNY | 3.6714 | 4 | 3.6071 | 3.8071 | 3.8071 | +0.114 (+3.09%) | 13,753,433 |
1 Mar 2005 | CNY | 3.3571 | 3.6929 | 3.3571 | 3.6929 | 3.6929 | +0.336 (+10.00%) | 9,274,431 |
28 Feb 2005 | CNY | 3.3643 | 3.4 | 3.35 | 3.3571 | 3.3571 | -0.05 (-1.47%) | 455,140 |
25 Feb 2005 | CNY | 3.3714 | 3.4429 | 3.35 | 3.4071 | 3.4071 | +0.036 (+1.06%) | 1,373,502 |
24 Feb 2005 | CNY | 3.3857 | 3.3857 | 3.3071 | 3.3714 | 3.3714 | -0.014 (-0.42%) | 639,630 |
23 Feb 2005 | CNY | 3.3929 | 3.4 | 3.3286 | 3.3857 | 3.3857 | -0.007 (-0.21%) | 778,251 |
22 Feb 2005 | CNY | 3.2857 | 3.3929 | 3.2857 | 3.3929 | 3.3929 | +0.05 (+1.50%) | 1,427,668 |
21 Feb 2005 | CNY | 3.3786 | 3.3786 | 3.2571 | 3.3429 | 3.3429 | +0.05 (+1.52%) | 2,081,492 |
18 Feb 2005 | CNY | 3.2429 | 3.3214 | 3.1857 | 3.2929 | 3.2929 | +0.05 (+1.54%) | 827,006 |
17 Feb 2005 | CNY | 3.1714 | 3.25 | 3.1714 | 3.2429 | 3.2429 | +0.043 (+1.34%) | 286,920 |
16 Feb 2005 | CNY | 3.1714 | 3.2071 | 3.15 | 3.2 | 3.2 | +0.057 (+1.82%) | 694,353 |
15 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 3.0857 | 3.1786 | 3.0714 | 3.1429 | 3.1429 | 0.0 (0.0%) | 544,593 |
3 Feb 2005 | CNY | 3.2429 | 3.2786 | 3.1357 | 3.1429 | 3.1429 | -0.071 (-2.22%) | 541,520 |
2 Feb 2005 | CNY | 3.0714 | 3.2357 | 3.0286 | 3.2143 | 3.2143 | +0.121 (+3.93%) | 512,471 |
1 Feb 2005 | CNY | 3.1857 | 3.2143 | 3.0929 | 3.0929 | 3.0929 | -0.071 (-2.26%) | 182,420 |
31 Jan 2005 | CNY | 3.1857 | 3.2286 | 3.0786 | 3.1643 | 3.1643 | -0.079 (-2.42%) | 745,360 |
28 Jan 2005 | CNY | 3.2929 | 3.3429 | 3.15 | 3.2429 | 3.2429 | -0.071 (-2.15%) | 621,142 |
27 Jan 2005 | CNY | 3.4929 | 3.5 | 3.2857 | 3.3143 | 3.3143 | -0.193 (-5.50%) | 1,360,185 |
26 Jan 2005 | CNY | 3.4286 | 3.5357 | 3.4143 | 3.5071 | 3.5071 | +0.121 (+3.59%) | 2,850,405 |
25 Jan 2005 | CNY | 3.4 | 3.4 | 3.3286 | 3.3857 | 3.3857 | -0.014 (-0.42%) | 542,760 |
24 Jan 2005 | CNY | 3.3929 | 3.45 | 3.3071 | 3.4 | 3.4 | +0.036 (+1.06%) | 336,700 |