Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | CNY | 5.4328 | 5.4702 | 5.3284 | 5.4552 | 5.4552 | +0.007 (+0.14%) | 1,901,202 |
16 Feb 2005 | CNY | 5.4776 | 5.597 | 5.4105 | 5.4478 | 5.4478 | +0.022 (+0.41%) | 2,012,949 |
4 Feb 2005 | CNY | 5.3358 | 5.4627 | 5.2239 | 5.4254 | 5.4254 | +0.097 (+1.82%) | 2,601,597 |
3 Feb 2005 | CNY | 5.4627 | 5.5075 | 5.3209 | 5.3284 | 5.3284 | -0.119 (-2.19%) | 4,780,334 |
2 Feb 2005 | CNY | 5.1194 | 5.4627 | 5.1194 | 5.4478 | 5.4478 | +0.328 (+6.41%) | 4,415,509 |
1 Feb 2005 | CNY | 5.2463 | 5.3134 | 5.0896 | 5.1194 | 5.1194 | -0.127 (-2.42%) | 1,354,713 |
31 Jan 2005 | CNY | 5.2239 | 5.3134 | 5.209 | 5.2463 | 5.2463 | -0.007 (-0.14%) | 1,476,759 |
28 Jan 2005 | CNY | 5.3358 | 5.3731 | 5.2388 | 5.2537 | 5.2537 | -0.082 (-1.54%) | 1,114,612 |
27 Jan 2005 | CNY | 5.5075 | 5.5075 | 5.2985 | 5.3358 | 5.3358 | -0.172 (-3.12%) | 1,499,104 |
26 Jan 2005 | CNY | 5.5448 | 5.6045 | 5.5 | 5.5075 | 5.5075 | -0.089 (-1.60%) | 987,245 |
25 Jan 2005 | CNY | 5.6567 | 5.6567 | 5.5373 | 5.597 | 5.597 | -0.075 (-1.32%) | 1,855,716 |
24 Jan 2005 | CNY | 5.597 | 5.7388 | 5.597 | 5.6716 | 5.6716 | +0.186 (+3.40%) | 5,105,370 |
21 Jan 2005 | CNY | 5.2985 | 5.5299 | 5.194 | 5.4851 | 5.4851 | +0.157 (+2.94%) | 2,533,253 |
20 Jan 2005 | CNY | 5.4925 | 5.4925 | 5.2388 | 5.3284 | 5.3284 | -0.179 (-3.25%) | 1,833,826 |
19 Jan 2005 | CNY | 5.6045 | 5.6343 | 5.5 | 5.5075 | 5.5075 | -0.089 (-1.60%) | 904,486 |
18 Jan 2005 | CNY | 5.6119 | 5.6791 | 5.4776 | 5.597 | 5.597 | -0.015 (-0.27%) | 2,169,927 |
17 Jan 2005 | CNY | 5.7836 | 5.8358 | 5.5672 | 5.6119 | 5.6119 | -0.239 (-4.08%) | 2,404,039 |
14 Jan 2005 | CNY | 5.8955 | 6.0224 | 5.8508 | 5.8508 | 5.8508 | -0.067 (-1.13%) | 1,597,824 |
13 Jan 2005 | CNY | 5.8955 | 5.9776 | 5.8806 | 5.9179 | 5.9179 | 0.0 (0.0%) | 1,195,679 |
12 Jan 2005 | CNY | 6.0149 | 6.0299 | 5.8657 | 5.9179 | 5.9179 | -0.119 (-1.98%) | 2,034,452 |
11 Jan 2005 | CNY | 6.0448 | 6.1045 | 6.0075 | 6.0373 | 6.0373 | +0.007 (+0.12%) | 2,361,838 |
10 Jan 2005 | CNY | 5.9702 | 6.0299 | 5.9254 | 6.0299 | 6.0299 | +0.09 (+1.51%) | 1,225,531 |
7 Jan 2005 | CNY | 5.903 | 6.0149 | 5.8955 | 5.9403 | 5.9403 | +0.037 (+0.63%) | 1,932,966 |
6 Jan 2005 | CNY | 6.0149 | 6.0224 | 5.8508 | 5.903 | 5.903 | -0.127 (-2.10%) | 1,916,673 |
5 Jan 2005 | CNY | 5.8955 | 6.0373 | 5.8508 | 6.0299 | 6.0299 | +0.134 (+2.28%) | 2,313,550 |
4 Jan 2005 | CNY | 5.791 | 5.9179 | 5.7463 | 5.8955 | 5.8955 | +0.082 (+1.41%) | 2,447,327 |
31 Dec 2004 | CNY | 6.0448 | 6.0448 | 5.7463 | 5.8134 | 5.8134 | -0.007 (-0.13%) | 3,992,436 |
30 Dec 2004 | CNY | 5.7239 | 5.8358 | 5.694 | 5.8209 | 5.8209 | +0.097 (+1.69%) | 1,679,663 |
29 Dec 2004 | CNY | 5.7537 | 5.8134 | 5.709 | 5.7239 | 5.7239 | -0.03 (-0.52%) | 1,220,462 |
28 Dec 2004 | CNY | 5.8209 | 5.8731 | 5.7537 | 5.7537 | 5.7537 | -0.067 (-1.15%) | 2,267,321 |