Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2005 | CNY | 2.472 | 2.52 | 2.44 | 2.504 | 2.504 | +0.024 (+0.97%) | 91,505 |
14 Mar 2005 | CNY | 2.56 | 2.56 | 2.448 | 2.48 | 2.48 | -0.08 (-3.13%) | 143,000 |
11 Mar 2005 | CNY | 2.544 | 2.6 | 2.48 | 2.56 | 2.56 | -0.008 (-0.31%) | 131,875 |
10 Mar 2005 | CNY | 2.6 | 2.656 | 2.52 | 2.568 | 2.568 | -0.024 (-0.93%) | 321,273 |
9 Mar 2005 | CNY | 2.472 | 2.592 | 2.472 | 2.592 | 2.592 | +0.12 (+4.85%) | 557,368 |
8 Mar 2005 | CNY | 2.384 | 2.472 | 2.384 | 2.472 | 2.472 | +0.12 (+5.10%) | 314,822 |
7 Mar 2005 | CNY | 2.32 | 2.36 | 2.296 | 2.352 | 2.352 | +0.032 (+1.38%) | 43,000 |
4 Mar 2005 | CNY | 2.32 | 2.36 | 2.288 | 2.32 | 2.32 | -0.024 (-1.02%) | 63,001 |
3 Mar 2005 | CNY | 2.368 | 2.376 | 2.264 | 2.344 | 2.344 | -0.04 (-1.68%) | 255,688 |
2 Mar 2005 | CNY | 2.44 | 2.448 | 2.384 | 2.384 | 2.384 | -0.048 (-1.97%) | 76,500 |
1 Mar 2005 | CNY | 2.392 | 2.464 | 2.392 | 2.432 | 2.432 | -0.016 (-0.65%) | 94,440 |
28 Feb 2005 | CNY | 2.464 | 2.504 | 2.384 | 2.448 | 2.448 | -0.056 (-2.24%) | 238,565 |
25 Feb 2005 | CNY | 2.464 | 2.512 | 2.416 | 2.504 | 2.504 | +0.096 (+3.99%) | 204,123 |
24 Feb 2005 | CNY | 2.432 | 2.448 | 2.384 | 2.408 | 2.408 | -0.016 (-0.66%) | 130,775 |
23 Feb 2005 | CNY | 2.368 | 2.456 | 2.328 | 2.424 | 2.424 | +0.056 (+2.36%) | 138,217 |
22 Feb 2005 | CNY | 2.36 | 2.376 | 2.288 | 2.368 | 2.368 | +0.056 (+2.42%) | 111,566 |
21 Feb 2005 | CNY | 2.296 | 2.312 | 2.224 | 2.312 | 2.312 | +0.024 (+1.05%) | 67,471 |
18 Feb 2005 | CNY | 2.312 | 2.368 | 2.28 | 2.288 | 2.288 | +0.008 (+0.35%) | 41,750 |
17 Feb 2005 | CNY | 2.264 | 2.304 | 2.24 | 2.28 | 2.28 | +0.008 (+0.35%) | 51,500 |
16 Feb 2005 | CNY | 2.176 | 2.28 | 2.144 | 2.272 | 2.272 | +0.096 (+4.41%) | 109,717 |
4 Feb 2005 | CNY | 2.16 | 2.184 | 2.136 | 2.176 | 2.176 | +0.024 (+1.12%) | 76,250 |
3 Feb 2005 | CNY | 2.208 | 2.224 | 2.136 | 2.152 | 2.152 | -0.056 (-2.54%) | 145,138 |
2 Feb 2005 | CNY | 2.144 | 2.224 | 2.088 | 2.208 | 2.208 | +0.072 (+3.37%) | 184,386 |
1 Feb 2005 | CNY | 2.16 | 2.28 | 2.128 | 2.136 | 2.136 | -0.104 (-4.64%) | 163,210 |
31 Jan 2005 | CNY | 2.24 | 2.32 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 147,750 |
28 Jan 2005 | CNY | 2.448 | 2.488 | 2.36 | 2.36 | 2.36 | -0.128 (-5.14%) | 162,375 |
27 Jan 2005 | CNY | 2.6 | 2.648 | 2.472 | 2.488 | 2.488 | -0.104 (-4.01%) | 144,875 |
26 Jan 2005 | CNY | 2.6 | 2.656 | 2.56 | 2.592 | 2.592 | -0.056 (-2.11%) | 54,626 |
25 Jan 2005 | CNY | 2.664 | 2.704 | 2.632 | 2.648 | 2.648 | -0.016 (-0.60%) | 55,448 |
24 Jan 2005 | CNY | 2.584 | 2.688 | 2.584 | 2.664 | 2.664 | +0.096 (+3.74%) | 96,198 |