Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | CNY | 2.2 | 2.22 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 541,299 |
13 Apr 2005 | CNY | 2.18 | 2.24 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 746,213 |
12 Apr 2005 | CNY | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 451,615 |
11 Apr 2005 | CNY | 2.24 | 2.27 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 590,680 |
8 Apr 2005 | CNY | 2.21 | 2.25 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,082,805 |
7 Apr 2005 | CNY | 2.12 | 2.22 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 826,151 |
6 Apr 2005 | CNY | 2.13 | 2.15 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 419,059 |
5 Apr 2005 | CNY | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 205,653 |
4 Apr 2005 | CNY | 2.18 | 2.25 | 2.1 | 2.17 | 2.17 | -0.01 (-0.46%) | 524,786 |
1 Apr 2005 | CNY | 2.13 | 2.22 | 2.06 | 2.18 | 2.18 | +0.03 (+1.40%) | 706,649 |
31 Mar 2005 | CNY | 2.15 | 2.16 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 526,901 |
30 Mar 2005 | CNY | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | -0.09 (-4.02%) | 429,424 |
29 Mar 2005 | CNY | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 274,900 |
28 Mar 2005 | CNY | 2.3 | 2.31 | 2.2 | 2.26 | 2.26 | -0.03 (-1.31%) | 365,065 |
25 Mar 2005 | CNY | 2.3 | 2.3 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 191,413 |
24 Mar 2005 | CNY | 2.26 | 2.31 | 2.25 | 2.31 | 2.31 | +0.05 (+2.21%) | 292,941 |
23 Mar 2005 | CNY | 2.24 | 2.31 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 415,476 |
22 Mar 2005 | CNY | 2.39 | 2.4 | 2.27 | 2.27 | 2.27 | -0.12 (-5.02%) | 670,410 |
21 Mar 2005 | CNY | 2.41 | 2.45 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 287,860 |
18 Mar 2005 | CNY | 2.45 | 2.53 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 318,900 |
17 Mar 2005 | CNY | 2.48 | 2.49 | 2.41 | 2.45 | 2.45 | -0.04 (-1.61%) | 301,077 |
16 Mar 2005 | CNY | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 333,922 |
15 Mar 2005 | CNY | 2.5 | 2.55 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 336,490 |
14 Mar 2005 | CNY | 2.57 | 2.57 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 469,899 |
11 Mar 2005 | CNY | 2.57 | 2.63 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 340,000 |
10 Mar 2005 | CNY | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 547,600 |
9 Mar 2005 | CNY | 2.7 | 2.72 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 529,158 |
8 Mar 2005 | CNY | 2.64 | 2.68 | 2.6 | 2.67 | 2.67 | +0.02 (+0.75%) | 423,840 |
7 Mar 2005 | CNY | 2.61 | 2.74 | 2.6 | 2.65 | 2.65 | +0.04 (+1.53%) | 714,879 |
4 Mar 2005 | CNY | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 758,500 |