Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | CNY | 3.46 | 3.47 | 3.23 | 3.24 | 3.24 | -0.23 (-6.63%) | 722,071 |
2 Feb 2005 | CNY | 3.21 | 3.55 | 3.03 | 3.47 | 3.47 | +0.13 (+3.89%) | 916,450 |
31 Jan 2005 | CNY | 3.6 | 3.6 | 3.34 | 3.34 | 3.34 | -0.37 (-9.97%) | 981,485 |
28 Jan 2005 | CNY | 3.77 | 3.79 | 3.66 | 3.71 | 3.71 | -0.03 (-0.80%) | 382,251 |
27 Jan 2005 | CNY | 3.89 | 3.94 | 3.73 | 3.74 | 3.74 | -0.2 (-5.08%) | 542,700 |
26 Jan 2005 | CNY | 3.97 | 4.02 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 397,249 |
25 Jan 2005 | CNY | 4.15 | 4.15 | 3.94 | 3.97 | 3.97 | -0.14 (-3.41%) | 1,171,438 |
24 Jan 2005 | CNY | 4.01 | 4.12 | 3.92 | 4.11 | 4.11 | +0.19 (+4.85%) | 1,319,003 |
21 Jan 2005 | CNY | 3.78 | 3.92 | 3.65 | 3.92 | 3.92 | +0.07 (+1.82%) | 854,655 |
20 Jan 2005 | CNY | 3.8 | 3.89 | 3.75 | 3.85 | 3.85 | +0.07 (+1.85%) | 554,191 |
19 Jan 2005 | CNY | 3.97 | 3.98 | 3.77 | 3.78 | 3.78 | -0.21 (-5.26%) | 666,378 |
18 Jan 2005 | CNY | 3.96 | 4 | 3.88 | 3.99 | 3.99 | +0.05 (+1.27%) | 444,110 |
17 Jan 2005 | CNY | 3.9 | 3.95 | 3.83 | 3.94 | 3.94 | +0.01 (+0.25%) | 539,383 |
14 Jan 2005 | CNY | 4.04 | 4.1 | 3.92 | 3.93 | 3.93 | -0.15 (-3.68%) | 874,452 |
13 Jan 2005 | CNY | 4.08 | 4.25 | 3.99 | 4.08 | 4.08 | 0.0 (0.0%) | 1,117,799 |
12 Jan 2005 | CNY | 4.13 | 4.18 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 927,953 |
11 Jan 2005 | CNY | 4.1 | 4.2 | 4 | 4.16 | 4.16 | +0.05 (+1.22%) | 1,390,421 |
10 Jan 2005 | CNY | 3.96 | 4.15 | 3.96 | 4.11 | 4.11 | +0.12 (+3.01%) | 1,261,188 |
7 Jan 2005 | CNY | 4.02 | 4.09 | 3.94 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,015,240 |
6 Jan 2005 | CNY | 3.95 | 4.11 | 3.91 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,591,454 |
5 Jan 2005 | CNY | 3.67 | 4.03 | 3.61 | 4.03 | 4.03 | +0.37 (+10.11%) | 1,279,613 |
4 Jan 2005 | CNY | 3.76 | 3.76 | 3.55 | 3.66 | 3.66 | -0.14 (-3.68%) | 523,722 |
31 Dec 2004 | CNY | 3.92 | 4.03 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 2,217,002 |
30 Dec 2004 | CNY | 3.56 | 3.93 | 3.56 | 3.93 | 3.93 | +0.36 (+10.08%) | 1,695,671 |
29 Dec 2004 | CNY | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 172,699 |
28 Dec 2004 | CNY | 3.6 | 3.69 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 119,851 |
27 Dec 2004 | CNY | 3.65 | 3.71 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 181,020 |
24 Dec 2004 | CNY | 3.8 | 3.8 | 3.68 | 3.68 | 3.68 | -0.11 (-2.90%) | 262,069 |
23 Dec 2004 | CNY | 3.76 | 3.93 | 3.75 | 3.79 | 3.79 | +0.05 (+1.34%) | 973,456 |
22 Dec 2004 | CNY | 3.65 | 3.75 | 3.62 | 3.74 | 3.74 | +0.13 (+3.60%) | 379,800 |