Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | CNY | 4.5522 | 4.694 | 4.5373 | 4.6866 | 4.6866 | +0.112 (+2.45%) | 1,955,109 |
30 Mar 2005 | CNY | 4.5672 | 4.6269 | 4.5149 | 4.5746 | 4.5746 | +0.007 (+0.16%) | 1,618,921 |
29 Mar 2005 | CNY | 4.6866 | 4.7313 | 4.5672 | 4.5672 | 4.5672 | -0.112 (-2.39%) | 2,203,173 |
28 Mar 2005 | CNY | 4.7612 | 4.7687 | 4.5672 | 4.6791 | 4.6791 | -0.082 (-1.72%) | 1,927,186 |
25 Mar 2005 | CNY | 4.8508 | 4.8806 | 4.709 | 4.7612 | 4.7612 | -0.09 (-1.85%) | 1,759,554 |
24 Mar 2005 | CNY | 4.8134 | 4.9105 | 4.7537 | 4.8508 | 4.8508 | +0.037 (+0.78%) | 1,842,952 |
23 Mar 2005 | CNY | 4.791 | 4.8881 | 4.6567 | 4.8134 | 4.8134 | +0.022 (+0.47%) | 2,908,445 |
22 Mar 2005 | CNY | 5.0075 | 5.0075 | 4.7612 | 4.791 | 4.791 | -0.216 (-4.32%) | 3,575,058 |
21 Mar 2005 | CNY | 5.1119 | 5.1716 | 5 | 5.0075 | 5.0075 | -0.104 (-2.04%) | 2,245,432 |
18 Mar 2005 | CNY | 5.2239 | 5.2612 | 5.0896 | 5.1119 | 5.1119 | -0.112 (-2.14%) | 3,011,644 |
17 Mar 2005 | CNY | 5.4179 | 5.4925 | 5.2015 | 5.2239 | 5.2239 | -0.202 (-3.71%) | 4,893,792 |
16 Mar 2005 | CNY | 5.4478 | 5.5672 | 5.4179 | 5.4254 | 5.4254 | -0.022 (-0.41%) | 3,288,800 |
15 Mar 2005 | CNY | 5.5821 | 5.6194 | 5.4105 | 5.4478 | 5.4478 | -0.134 (-2.41%) | 3,773,243 |
14 Mar 2005 | CNY | 5.5672 | 5.6642 | 5.4179 | 5.5821 | 5.5821 | +0.082 (+1.49%) | 3,886,044 |
11 Mar 2005 | CNY | 5.4328 | 5.5075 | 5.3806 | 5.5 | 5.5 | +0.082 (+1.52%) | 4,387,807 |
10 Mar 2005 | CNY | 5.6343 | 5.6642 | 5.4105 | 5.4179 | 5.4179 | -0.231 (-4.10%) | 3,715,158 |
9 Mar 2005 | CNY | 5.5597 | 5.6866 | 5.5597 | 5.6493 | 5.6493 | +0.09 (+1.61%) | 4,969,936 |
8 Mar 2005 | CNY | 5.4105 | 5.5746 | 5.3955 | 5.5597 | 5.5597 | +0.172 (+3.18%) | 3,116,974 |
7 Mar 2005 | CNY | 5.4254 | 5.4552 | 5.2985 | 5.3881 | 5.3881 | -0.03 (-0.55%) | 2,920,862 |
4 Mar 2005 | CNY | 5.5373 | 5.5746 | 5.3806 | 5.4179 | 5.4179 | -0.119 (-2.16%) | 3,050,685 |
3 Mar 2005 | CNY | 5.5448 | 5.597 | 5.4478 | 5.5373 | 5.5373 | -0.037 (-0.67%) | 2,754,525 |
2 Mar 2005 | CNY | 5.6567 | 5.7313 | 5.5597 | 5.5746 | 5.5746 | -0.082 (-1.45%) | 2,525,681 |
1 Mar 2005 | CNY | 5.6343 | 5.7612 | 5.6119 | 5.6567 | 5.6567 | +0.022 (+0.40%) | 2,864,183 |
28 Feb 2005 | CNY | 5.7313 | 5.8134 | 5.597 | 5.6343 | 5.6343 | -0.097 (-1.69%) | 3,982,851 |
25 Feb 2005 | CNY | 5.7761 | 5.8582 | 5.7239 | 5.7313 | 5.7313 | -0.015 (-0.26%) | 5,569,450 |
24 Feb 2005 | CNY | 5.694 | 5.7836 | 5.6567 | 5.7463 | 5.7463 | +0.052 (+0.92%) | 4,360,744 |
23 Feb 2005 | CNY | 5.597 | 5.7388 | 5.5522 | 5.694 | 5.694 | +0.112 (+2.00%) | 5,650,349 |
22 Feb 2005 | CNY | 5.4478 | 5.6642 | 5.4179 | 5.5821 | 5.5821 | +0.142 (+2.61%) | 4,700,977 |
21 Feb 2005 | CNY | 5.3433 | 5.4403 | 5.3134 | 5.4403 | 5.4403 | +0.097 (+1.82%) | 1,636,351 |
18 Feb 2005 | CNY | 5.4552 | 5.4627 | 5.3358 | 5.3433 | 5.3433 | -0.112 (-2.05%) | 1,039,103 |