Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | CNY | 2.3818 | 2.3818 | 2.3072 | 2.3072 | 2.3072 | -0.063 (-2.66%) | 2,270,345 |
11 Mar 2005 | CNY | 2.3933 | 2.399 | 2.3588 | 2.3703 | 2.3703 | +0.006 (+0.24%) | 1,691,934 |
10 Mar 2005 | CNY | 2.4621 | 2.4736 | 2.3473 | 2.3646 | 2.3646 | -0.103 (-4.19%) | 3,248,481 |
9 Mar 2005 | CNY | 2.422 | 2.4793 | 2.3875 | 2.4679 | 2.4679 | +0.057 (+2.38%) | 6,747,952 |
8 Mar 2005 | CNY | 2.3646 | 2.4105 | 2.3646 | 2.4105 | 2.4105 | +0.04 (+1.70%) | 1,283,523 |
7 Mar 2005 | CNY | 2.3875 | 2.4105 | 2.3588 | 2.3703 | 2.3703 | -0.011 (-0.48%) | 757,769 |
4 Mar 2005 | CNY | 2.399 | 2.4392 | 2.3818 | 2.3818 | 2.3818 | +0.017 (+0.73%) | 3,020,629 |
3 Mar 2005 | CNY | 2.3416 | 2.376 | 2.3244 | 2.3646 | 2.3646 | 0.0 (0.0%) | 1,231,075 |
2 Mar 2005 | CNY | 2.3818 | 2.4105 | 2.3244 | 2.3646 | 2.3646 | -0.029 (-1.20%) | 2,540,717 |
1 Mar 2005 | CNY | 2.4162 | 2.4277 | 2.3416 | 2.3933 | 2.3933 | -0.023 (-0.95%) | 1,864,815 |
28 Feb 2005 | CNY | 2.422 | 2.4564 | 2.399 | 2.4162 | 2.4162 | -0.006 (-0.24%) | 1,568,409 |
25 Feb 2005 | CNY | 2.4449 | 2.4793 | 2.422 | 2.422 | 2.422 | -0.017 (-0.71%) | 2,577,363 |
24 Feb 2005 | CNY | 2.4392 | 2.4449 | 2.3933 | 2.4392 | 2.4392 | 0.0 (0.0%) | 1,787,608 |
23 Feb 2005 | CNY | 2.422 | 2.4564 | 2.3818 | 2.4392 | 2.4392 | +0.017 (+0.71%) | 2,330,480 |
22 Feb 2005 | CNY | 2.3531 | 2.4449 | 2.3473 | 2.422 | 2.422 | +0.075 (+3.18%) | 2,361,220 |
21 Feb 2005 | CNY | 2.3072 | 2.3588 | 2.3072 | 2.3473 | 2.3473 | +0.034 (+1.49%) | 798,656 |
18 Feb 2005 | CNY | 2.3646 | 2.3818 | 2.3129 | 2.3129 | 2.3129 | -0.046 (-1.95%) | 791,049 |
17 Feb 2005 | CNY | 2.3301 | 2.3588 | 2.3301 | 2.3588 | 2.3588 | +0.011 (+0.49%) | 768,243 |
16 Feb 2005 | CNY | 2.3473 | 2.3933 | 2.3301 | 2.3473 | 2.3473 | +0.034 (+1.49%) | 1,284,845 |
4 Feb 2005 | CNY | 2.267 | 2.3359 | 2.2555 | 2.3129 | 2.3129 | +0.057 (+2.54%) | 1,244,812 |
3 Feb 2005 | CNY | 2.3186 | 2.3359 | 2.2555 | 2.2555 | 2.2555 | -0.057 (-2.48%) | 1,647,606 |
2 Feb 2005 | CNY | 2.1924 | 2.3244 | 2.1924 | 2.3129 | 2.3129 | +0.12 (+5.50%) | 2,981,662 |
1 Feb 2005 | CNY | 2.2957 | 2.3416 | 2.1809 | 2.1924 | 2.1924 | -0.115 (-4.98%) | 1,570,451 |
31 Jan 2005 | CNY | 2.3531 | 2.3646 | 2.2957 | 2.3072 | 2.3072 | -0.069 (-2.90%) | 1,484,223 |
28 Jan 2005 | CNY | 2.4334 | 2.4334 | 2.3646 | 2.376 | 2.376 | -0.035 (-1.43%) | 1,138,553 |
27 Jan 2005 | CNY | 2.4506 | 2.4621 | 2.399 | 2.4105 | 2.4105 | -0.052 (-2.10%) | 968,310 |
26 Jan 2005 | CNY | 2.4793 | 2.4966 | 2.4506 | 2.4621 | 2.4621 | -0.023 (-0.93%) | 1,420,341 |
25 Jan 2005 | CNY | 2.5138 | 2.5195 | 2.4564 | 2.4851 | 2.4851 | -0.023 (-0.91%) | 2,877,366 |
24 Jan 2005 | CNY | 2.4851 | 2.5253 | 2.4506 | 2.508 | 2.508 | +0.075 (+3.07%) | 3,858,250 |
21 Jan 2005 | CNY | 2.3818 | 2.4564 | 2.3244 | 2.4334 | 2.4334 | +0.063 (+2.66%) | 2,225,842 |