Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | CNY | 2.6933 | 2.7467 | 2.6867 | 2.7467 | 2.7467 | +0.047 (+1.73%) | 796,303 |
7 Mar 2005 | CNY | 2.6733 | 2.7 | 2.6733 | 2.7 | 2.7 | +0.027 (+1.00%) | 342,855 |
4 Mar 2005 | CNY | 2.6933 | 2.7 | 2.6667 | 2.6733 | 2.6733 | -0.033 (-1.23%) | 599,017 |
3 Mar 2005 | CNY | 2.6733 | 2.72 | 2.66 | 2.7067 | 2.7067 | +0.02 (+0.74%) | 912,030 |
2 Mar 2005 | CNY | 2.7333 | 2.76 | 2.6867 | 2.6867 | 2.6867 | -0.047 (-1.70%) | 962,245 |
1 Mar 2005 | CNY | 2.74 | 2.78 | 2.7133 | 2.7333 | 2.7333 | -0.047 (-1.68%) | 1,191,277 |
28 Feb 2005 | CNY | 2.84 | 2.8533 | 2.76 | 2.78 | 2.78 | +0.027 (+0.97%) | 4,249,008 |
25 Feb 2005 | CNY | 2.7267 | 2.7733 | 2.7 | 2.7533 | 2.7533 | +0.027 (+0.98%) | 2,037,055 |
24 Feb 2005 | CNY | 2.74 | 2.74 | 2.6667 | 2.7267 | 2.7267 | -0.02 (-0.73%) | 1,673,773 |
23 Feb 2005 | CNY | 2.7267 | 2.7933 | 2.7 | 2.7467 | 2.7467 | +0.02 (+0.73%) | 2,468,118 |
22 Feb 2005 | CNY | 2.7067 | 2.7467 | 2.6733 | 2.7267 | 2.7267 | +0.027 (+0.99%) | 1,930,708 |
21 Feb 2005 | CNY | 2.6467 | 2.7 | 2.6333 | 2.7 | 2.7 | +0.04 (+1.50%) | 810,558 |
18 Feb 2005 | CNY | 2.6667 | 2.7133 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 1,133,398 |
17 Feb 2005 | CNY | 2.6333 | 2.6867 | 2.62 | 2.68 | 2.68 | +0.047 (+1.77%) | 753,645 |
16 Feb 2005 | CNY | 2.6 | 2.6667 | 2.6 | 2.6333 | 2.6333 | +0.04 (+1.54%) | 754,618 |
4 Feb 2005 | CNY | 2.5333 | 2.6267 | 2.5267 | 2.5933 | 2.5933 | +0.06 (+2.37%) | 676,125 |
3 Feb 2005 | CNY | 2.6333 | 2.6467 | 2.5267 | 2.5333 | 2.5333 | -0.1 (-3.80%) | 1,621,294 |
2 Feb 2005 | CNY | 2.5333 | 2.66 | 2.5267 | 2.6333 | 2.6333 | +0.1 (+3.95%) | 1,669,470 |
1 Feb 2005 | CNY | 2.5133 | 2.56 | 2.4867 | 2.5333 | 2.5333 | +0.02 (+0.80%) | 873,946 |
31 Jan 2005 | CNY | 2.6 | 2.6467 | 2.5067 | 2.5133 | 2.5133 | -0.107 (-4.07%) | 884,277 |
28 Jan 2005 | CNY | 2.8333 | 2.8333 | 2.6 | 2.62 | 2.62 | -0.207 (-7.31%) | 4,345,105 |
27 Jan 2005 | CNY | 2.7733 | 2.8333 | 2.7467 | 2.8267 | 2.8267 | +0.027 (+0.95%) | 2,730,606 |
26 Jan 2005 | CNY | 2.7 | 2.8467 | 2.6733 | 2.8 | 2.8 | +0.087 (+3.20%) | 4,927,248 |
25 Jan 2005 | CNY | 2.6933 | 2.74 | 2.6533 | 2.7133 | 2.7133 | -0.007 (-0.25%) | 1,245,372 |
24 Jan 2005 | CNY | 2.6667 | 2.7333 | 2.6333 | 2.72 | 2.72 | +0.107 (+4.08%) | 2,065,275 |
21 Jan 2005 | CNY | 2.6133 | 2.6533 | 2.4667 | 2.6133 | 2.6133 | -0.007 (-0.26%) | 1,165,600 |
20 Jan 2005 | CNY | 2.62 | 2.64 | 2.5867 | 2.62 | 2.62 | -0.02 (-0.76%) | 760,323 |
19 Jan 2005 | CNY | 2.5533 | 2.7 | 2.5333 | 2.64 | 2.64 | +0.087 (+3.40%) | 1,444,494 |
18 Jan 2005 | CNY | 2.5133 | 2.5667 | 2.5133 | 2.5533 | 2.5533 | +0.04 (+1.59%) | 299,040 |
17 Jan 2005 | CNY | 2.5267 | 2.5533 | 2.5 | 2.5133 | 2.5133 | -0.06 (-2.33%) | 401,170 |