Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 2.4491 | 2.5064 | 2.3982 | 2.4555 | 2.4555 | +0.032 (+1.31%) | 783,311 |
6 Apr 2005 | CNY | 2.3537 | 2.4618 | 2.3537 | 2.4237 | 2.4237 | +0.038 (+1.60%) | 609,194 |
5 Apr 2005 | CNY | 2.4746 | 2.4809 | 2.3855 | 2.3855 | 2.3855 | -0.089 (-3.60%) | 335,700 |
4 Apr 2005 | CNY | 2.5445 | 2.5445 | 2.4682 | 2.4746 | 2.4746 | -0.089 (-3.47%) | 411,423 |
1 Apr 2005 | CNY | 2.4555 | 2.6209 | 2.4173 | 2.5636 | 2.5636 | +0.076 (+3.07%) | 693,509 |
31 Mar 2005 | CNY | 2.4491 | 2.5 | 2.4173 | 2.4873 | 2.4873 | +0.006 (+0.26%) | 516,908 |
30 Mar 2005 | CNY | 2.64 | 2.64 | 2.4809 | 2.4809 | 2.4809 | -0.172 (-6.48%) | 640,715 |
29 Mar 2005 | CNY | 2.6718 | 2.6972 | 2.6527 | 2.6527 | 2.6527 | -0.019 (-0.71%) | 319,556 |
28 Mar 2005 | CNY | 2.6463 | 2.7036 | 2.6272 | 2.6718 | 2.6718 | -0.025 (-0.94%) | 366,213 |
25 Mar 2005 | CNY | 2.6527 | 2.6972 | 2.6272 | 2.6972 | 2.6972 | +0.025 (+0.95%) | 364,513 |
24 Mar 2005 | CNY | 2.6336 | 2.6718 | 2.6018 | 2.6718 | 2.6718 | +0.025 (+0.96%) | 318,751 |
23 Mar 2005 | CNY | 2.5891 | 2.6718 | 2.5891 | 2.6463 | 2.6463 | +0.019 (+0.73%) | 470,430 |
22 Mar 2005 | CNY | 2.7163 | 2.7163 | 2.5954 | 2.6272 | 2.6272 | -0.089 (-3.28%) | 675,299 |
21 Mar 2005 | CNY | 2.6781 | 2.7227 | 2.5763 | 2.7163 | 2.7163 | -0.013 (-0.47%) | 749,026 |
18 Mar 2005 | CNY | 2.7863 | 2.8308 | 2.6908 | 2.729 | 2.729 | -0.057 (-2.06%) | 543,221 |
17 Mar 2005 | CNY | 2.7926 | 2.8308 | 2.7863 | 2.7863 | 2.7863 | -0.013 (-0.45%) | 640,275 |
16 Mar 2005 | CNY | 2.9135 | 2.9326 | 2.7863 | 2.799 | 2.799 | -0.14 (-4.76%) | 1,067,452 |
15 Mar 2005 | CNY | 2.9898 | 2.9898 | 2.9326 | 2.9389 | 2.9389 | -0.051 (-1.70%) | 863,277 |
14 Mar 2005 | CNY | 3.0789 | 3.0789 | 2.9326 | 2.9898 | 2.9898 | -0.083 (-2.69%) | 1,347,420 |
11 Mar 2005 | CNY | 3.1043 | 3.1361 | 3.0216 | 3.0725 | 3.0725 | -0.032 (-1.02%) | 1,392,501 |
10 Mar 2005 | CNY | 3.0725 | 3.1934 | 3.028 | 3.1043 | 3.1043 | +0.032 (+1.03%) | 4,637,118 |
9 Mar 2005 | CNY | 3.0789 | 3.0852 | 2.9962 | 3.0725 | 3.0725 | +0.013 (+0.42%) | 1,321,990 |
8 Mar 2005 | CNY | 3.0025 | 3.0789 | 2.9771 | 3.0598 | 3.0598 | +0.057 (+1.91%) | 907,281 |
7 Mar 2005 | CNY | 2.9453 | 3.0025 | 2.9262 | 3.0025 | 3.0025 | +0.057 (+1.94%) | 620,801 |
4 Mar 2005 | CNY | 2.9898 | 2.9962 | 2.9262 | 2.9453 | 2.9453 | -0.044 (-1.49%) | 731,294 |
3 Mar 2005 | CNY | 2.958 | 2.9898 | 2.9262 | 2.9898 | 2.9898 | +0.025 (+0.86%) | 896,571 |
2 Mar 2005 | CNY | 3.0471 | 3.0916 | 2.958 | 2.9644 | 2.9644 | -0.083 (-2.71%) | 1,365,505 |
1 Mar 2005 | CNY | 3.1171 | 3.1171 | 2.9898 | 3.0471 | 3.0471 | -0.089 (-2.84%) | 1,748,598 |
28 Feb 2005 | CNY | 3.0916 | 3.2252 | 3.0852 | 3.1361 | 3.1361 | +0.102 (+3.35%) | 5,444,483 |
25 Feb 2005 | CNY | 2.9962 | 3.0852 | 2.9771 | 3.0344 | 3.0344 | +0.019 (+0.63%) | 2,413,552 |