Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | CNY | 2.4063 | 2.5247 | 2.4063 | 2.5168 | 2.5168 | +0.083 (+3.41%) | 6,618,180 |
4 Apr 2005 | CNY | 2.4063 | 2.4813 | 2.3511 | 2.4339 | 2.4339 | -0.004 (-0.16%) | 4,018,416 |
1 Apr 2005 | CNY | 2.3274 | 2.4773 | 2.284 | 2.4379 | 2.4379 | +0.114 (+4.92%) | 3,983,843 |
31 Mar 2005 | CNY | 2.2525 | 2.3274 | 2.217 | 2.3235 | 2.3235 | +0.071 (+3.15%) | 3,189,035 |
30 Mar 2005 | CNY | 2.3235 | 2.3353 | 2.2485 | 2.2525 | 2.2525 | -0.083 (-3.55%) | 3,333,175 |
29 Mar 2005 | CNY | 2.3787 | 2.4181 | 2.3353 | 2.3353 | 2.3353 | -0.055 (-2.31%) | 2,381,822 |
28 Mar 2005 | CNY | 2.426 | 2.43 | 2.3471 | 2.3905 | 2.3905 | -0.035 (-1.46%) | 2,403,935 |
25 Mar 2005 | CNY | 2.4418 | 2.4418 | 2.4024 | 2.426 | 2.426 | -0.012 (-0.49%) | 2,116,240 |
24 Mar 2005 | CNY | 2.4063 | 2.4497 | 2.3471 | 2.4379 | 2.4379 | +0.02 (+0.82%) | 2,759,940 |
23 Mar 2005 | CNY | 2.3984 | 2.4615 | 2.3235 | 2.4181 | 2.4181 | +0.008 (+0.32%) | 5,606,013 |
22 Mar 2005 | CNY | 2.43 | 2.4458 | 2.3866 | 2.4103 | 2.4103 | -0.059 (-2.39%) | 7,125,393 |
21 Mar 2005 | CNY | 2.7416 | 2.7613 | 2.4694 | 2.4694 | 2.4694 | -0.276 (-10.06%) | 10,581,825 |
18 Mar 2005 | CNY | 2.8008 | 2.8205 | 2.714 | 2.7456 | 2.7456 | -0.032 (-1.13%) | 2,412,518 |
17 Mar 2005 | CNY | 2.7298 | 2.8047 | 2.7258 | 2.7771 | 2.7771 | +0.047 (+1.73%) | 3,776,559 |
16 Mar 2005 | CNY | 2.7377 | 2.7613 | 2.7101 | 2.7298 | 2.7298 | -0.008 (-0.29%) | 3,643,933 |
15 Mar 2005 | CNY | 2.8008 | 2.8324 | 2.7022 | 2.7377 | 2.7377 | -0.063 (-2.25%) | 7,510,784 |
14 Mar 2005 | CNY | 2.8402 | 2.8442 | 2.7771 | 2.8008 | 2.8008 | -0.043 (-1.53%) | 6,726,330 |
11 Mar 2005 | CNY | 2.9191 | 2.9546 | 2.7613 | 2.8442 | 2.8442 | -0.075 (-2.57%) | 5,971,864 |
10 Mar 2005 | CNY | 3.0256 | 3.0256 | 2.9112 | 2.9191 | 2.9191 | -0.106 (-3.52%) | 2,759,986 |
9 Mar 2005 | CNY | 3.0178 | 3.0493 | 2.9862 | 3.0256 | 3.0256 | +0.016 (+0.52%) | 3,788,245 |
8 Mar 2005 | CNY | 2.9428 | 3.0256 | 2.9389 | 3.0099 | 3.0099 | +0.071 (+2.42%) | 3,680,941 |
7 Mar 2005 | CNY | 2.9191 | 2.9467 | 2.8994 | 2.9389 | 2.9389 | +0.032 (+1.09%) | 1,568,645 |
4 Mar 2005 | CNY | 2.9507 | 2.9507 | 2.8955 | 2.9073 | 2.9073 | -0.043 (-1.47%) | 2,129,372 |
3 Mar 2005 | CNY | 2.931 | 2.9744 | 2.9034 | 2.9507 | 2.9507 | +0.008 (+0.27%) | 3,547,060 |
2 Mar 2005 | CNY | 2.9546 | 2.9941 | 2.9428 | 2.9428 | 2.9428 | -0.004 (-0.13%) | 3,945,727 |
1 Mar 2005 | CNY | 2.9231 | 2.9586 | 2.9191 | 2.9467 | 2.9467 | +0.008 (+0.27%) | 2,274,130 |
28 Feb 2005 | CNY | 2.998 | 3.0099 | 2.9152 | 2.9389 | 2.9389 | -0.051 (-1.71%) | 4,548,596 |
25 Feb 2005 | CNY | 3.002 | 3.0533 | 2.9823 | 2.9901 | 2.9901 | -0.008 (-0.26%) | 3,590,954 |
24 Feb 2005 | CNY | 3.0099 | 3.0296 | 2.9704 | 2.998 | 2.998 | -0.016 (-0.52%) | 3,238,786 |
23 Feb 2005 | CNY | 2.9625 | 3.0769 | 2.9389 | 3.0138 | 3.0138 | +0.051 (+1.73%) | 5,923,504 |