Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | CNY | 2.0441 | 2.0441 | 2.0067 | 2.0192 | 2.0192 | -0.025 (-1.22%) | 13,192,184 |
24 Feb 2005 | CNY | 2.0151 | 2.0524 | 1.9777 | 2.0441 | 2.0441 | +0.017 (+0.82%) | 13,541,033 |
23 Feb 2005 | CNY | 2.0608 | 2.0608 | 2.0151 | 2.0275 | 2.0275 | -0.033 (-1.62%) | 11,129,081 |
22 Feb 2005 | CNY | 2.0192 | 2.0691 | 2.0151 | 2.0608 | 2.0608 | +0.071 (+3.55%) | 20,450,839 |
21 Feb 2005 | CNY | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 0.0 (0.0%) | 0 |
18 Feb 2005 | CNY | 2.0192 | 2.0358 | 1.986 | 1.9901 | 1.9901 | -0.046 (-2.24%) | 7,452,087 |
17 Feb 2005 | CNY | 2.0566 | 2.0566 | 2.0109 | 2.0358 | 2.0358 | -0.029 (-1.41%) | 8,424,338 |
16 Feb 2005 | CNY | 2.0649 | 2.094 | 2.0317 | 2.0649 | 2.0649 | +0.021 (+1.02%) | 14,210,100 |
15 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 2.0524 | 2.0815 | 2.0026 | 2.0441 | 2.0441 | -0.008 (-0.40%) | 25,105,788 |
3 Feb 2005 | CNY | 2.0441 | 2.0981 | 1.9984 | 2.0524 | 2.0524 | +0.017 (+0.82%) | 32,128,920 |
2 Feb 2005 | CNY | 1.9694 | 2.0566 | 1.9527 | 2.0358 | 2.0358 | +0.075 (+3.81%) | 28,782,724 |
1 Feb 2005 | CNY | 1.9029 | 1.9652 | 1.8946 | 1.961 | 1.961 | +0.054 (+2.83%) | 11,612,827 |
31 Jan 2005 | CNY | 1.8946 | 1.9403 | 1.8946 | 1.907 | 1.907 | -0.004 (-0.22%) | 7,533,933 |
28 Jan 2005 | CNY | 1.8696 | 1.9278 | 1.8613 | 1.9112 | 1.9112 | +0.033 (+1.77%) | 6,747,100 |
27 Jan 2005 | CNY | 1.9486 | 1.9735 | 1.8696 | 1.8779 | 1.8779 | -0.058 (-3.01%) | 7,467,373 |
26 Jan 2005 | CNY | 1.9278 | 1.9777 | 1.9112 | 1.9361 | 1.9361 | +0.008 (+0.43%) | 10,249,132 |
25 Jan 2005 | CNY | 1.9444 | 1.9444 | 1.8946 | 1.9278 | 1.9278 | -0.025 (-1.28%) | 9,016,644 |
24 Jan 2005 | CNY | 2.1148 | 2.1148 | 1.9403 | 1.9527 | 1.9527 | +0.021 (+1.07%) | 22,784,893 |
21 Jan 2005 | CNY | 1.8489 | 1.9527 | 1.8364 | 1.932 | 1.932 | +0.071 (+3.80%) | 15,669,332 |
20 Jan 2005 | CNY | 1.8613 | 1.8738 | 1.8239 | 1.8613 | 1.8613 | -0.013 (-0.67%) | 8,447,511 |
19 Jan 2005 | CNY | 1.8987 | 1.8987 | 1.8613 | 1.8738 | 1.8738 | -0.029 (-1.53%) | 6,084,495 |
18 Jan 2005 | CNY | 1.9195 | 1.9403 | 1.8489 | 1.9029 | 1.9029 | -0.017 (-0.86%) | 14,882,072 |
17 Jan 2005 | CNY | 1.8863 | 1.9901 | 1.853 | 1.9195 | 1.9195 | +0.033 (+1.76%) | 30,865,070 |