Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | CNY | 2.704 | 2.72 | 2.568 | 2.584 | 2.584 | -0.12 (-4.44%) | 836,247 |
21 Mar 2005 | CNY | 2.68 | 2.728 | 2.672 | 2.704 | 2.704 | +0.008 (+0.30%) | 392,747 |
18 Mar 2005 | CNY | 2.8 | 2.8 | 2.688 | 2.696 | 2.696 | -0.104 (-3.71%) | 915,381 |
17 Mar 2005 | CNY | 2.8 | 2.832 | 2.8 | 2.8 | 2.8 | -0.016 (-0.57%) | 585,372 |
16 Mar 2005 | CNY | 2.792 | 2.864 | 2.784 | 2.816 | 2.816 | +0.024 (+0.86%) | 620,017 |
15 Mar 2005 | CNY | 2.856 | 2.856 | 2.776 | 2.792 | 2.792 | -0.064 (-2.24%) | 871,812 |
14 Mar 2005 | CNY | 2.888 | 2.912 | 2.8 | 2.856 | 2.856 | -0.056 (-1.92%) | 788,271 |
11 Mar 2005 | CNY | 2.904 | 2.944 | 2.872 | 2.912 | 2.912 | 0.0 (0.0%) | 780,200 |
10 Mar 2005 | CNY | 3.064 | 3.064 | 2.888 | 2.912 | 2.912 | -0.152 (-4.96%) | 1,331,562 |
9 Mar 2005 | CNY | 3.104 | 3.12 | 3.048 | 3.064 | 3.064 | -0.024 (-0.78%) | 920,576 |
8 Mar 2005 | CNY | 3.016 | 3.088 | 2.984 | 3.088 | 3.088 | +0.072 (+2.39%) | 1,479,632 |
7 Mar 2005 | CNY | 3 | 3.04 | 2.96 | 3.016 | 3.016 | +0.016 (+0.53%) | 550,112 |
4 Mar 2005 | CNY | 3.04 | 3.04 | 2.992 | 3 | 3 | -0.048 (-1.57%) | 660,375 |
3 Mar 2005 | CNY | 3.008 | 3.072 | 2.984 | 3.048 | 3.048 | +0.008 (+0.26%) | 965,315 |
2 Mar 2005 | CNY | 3.08 | 3.128 | 3.008 | 3.04 | 3.04 | -0.056 (-1.81%) | 1,226,100 |
1 Mar 2005 | CNY | 3.136 | 3.136 | 3.048 | 3.096 | 3.096 | -0.064 (-2.03%) | 1,558,878 |
25 Feb 2005 | CNY | 3.216 | 3.232 | 3.152 | 3.16 | 3.16 | -0.048 (-1.50%) | 2,610,321 |
24 Feb 2005 | CNY | 3.12 | 3.312 | 3.12 | 3.208 | 3.208 | +0.12 (+3.89%) | 7,557,051 |
23 Feb 2005 | CNY | 3.032 | 3.128 | 3 | 3.088 | 3.088 | +0.056 (+1.85%) | 3,075,473 |
22 Feb 2005 | CNY | 2.96 | 3.072 | 2.928 | 3.032 | 3.032 | +0.072 (+2.43%) | 2,866,601 |
21 Feb 2005 | CNY | 2.92 | 2.976 | 2.896 | 2.96 | 2.96 | +0.048 (+1.65%) | 1,639,236 |
18 Feb 2005 | CNY | 2.944 | 2.944 | 2.904 | 2.912 | 2.912 | -0.048 (-1.62%) | 864,826 |
17 Feb 2005 | CNY | 2.88 | 2.976 | 2.848 | 2.96 | 2.96 | +0.08 (+2.78%) | 1,110,801 |
16 Feb 2005 | CNY | 2.784 | 2.92 | 2.784 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,255,455 |
4 Feb 2005 | CNY | 2.832 | 2.872 | 2.736 | 2.84 | 2.84 | 0.0 (0.0%) | 1,451,590 |
3 Feb 2005 | CNY | 2.88 | 2.936 | 2.816 | 2.84 | 2.84 | -0.048 (-1.66%) | 1,980,740 |
2 Feb 2005 | CNY | 2.736 | 2.896 | 2.704 | 2.888 | 2.888 | +0.152 (+5.56%) | 1,818,342 |
1 Feb 2005 | CNY | 2.784 | 2.8 | 2.704 | 2.736 | 2.736 | -0.072 (-2.56%) | 942,343 |
31 Jan 2005 | CNY | 2.776 | 2.832 | 2.648 | 2.808 | 2.808 | 0.0 (0.0%) | 1,583,657 |
28 Jan 2005 | CNY | 3 | 3 | 2.768 | 2.808 | 2.808 | -0.192 (-6.40%) | 1,538,007 |