Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | CNY | 4.9097 | 4.9097 | 4.7639 | 4.8194 | 4.8194 | -0.104 (-2.12%) | 1,195,646 |
3 Mar 2005 | CNY | 4.9306 | 4.9861 | 4.8542 | 4.9236 | 4.9236 | -0.062 (-1.25%) | 1,761,262 |
2 Mar 2005 | CNY | 4.9653 | 5.0486 | 4.9306 | 4.9861 | 4.9861 | -0.007 (-0.14%) | 1,142,383 |
1 Mar 2005 | CNY | 5.0139 | 5.0139 | 4.9375 | 4.9931 | 4.9931 | -0.021 (-0.41%) | 672,622 |
28 Feb 2005 | CNY | 4.9514 | 5.0278 | 4.8819 | 5.0139 | 5.0139 | +0.056 (+1.12%) | 1,129,661 |
25 Feb 2005 | CNY | 4.9097 | 4.9931 | 4.875 | 4.9583 | 4.9583 | +0.062 (+1.28%) | 1,123,012 |
24 Feb 2005 | CNY | 4.9583 | 4.9861 | 4.8472 | 4.8958 | 4.8958 | -0.07 (-1.40%) | 1,042,905 |
23 Feb 2005 | CNY | 4.8611 | 5.0764 | 4.7639 | 4.9653 | 4.9653 | +0.118 (+2.44%) | 1,512,417 |
22 Feb 2005 | CNY | 4.7639 | 4.8611 | 4.7083 | 4.8472 | 4.8472 | +0.111 (+2.35%) | 819,685 |
21 Feb 2005 | CNY | 4.7361 | 4.7431 | 4.6667 | 4.7361 | 4.7361 | +0.042 (+0.89%) | 554,457 |
18 Feb 2005 | CNY | 4.6736 | 4.7222 | 4.6597 | 4.6944 | 4.6944 | +0.007 (+0.15%) | 307,008 |
17 Feb 2005 | CNY | 4.7153 | 4.7431 | 4.6458 | 4.6875 | 4.6875 | -0.014 (-0.30%) | 627,353 |
16 Feb 2005 | CNY | 4.6597 | 4.7778 | 4.6597 | 4.7014 | 4.7014 | +0.042 (+0.89%) | 802,866 |
15 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | +0.111 (+2.44%) | 501,719 |
3 Feb 2005 | CNY | 4.6042 | 4.6667 | 4.5 | 4.5486 | 4.5486 | -0.056 (-1.21%) | 536,345 |
2 Feb 2005 | CNY | 4.3472 | 4.6181 | 4.3403 | 4.6042 | 4.6042 | +0.264 (+6.08%) | 903,450 |
1 Feb 2005 | CNY | 4.2917 | 4.4028 | 4.2708 | 4.3403 | 4.3403 | +0.035 (+0.81%) | 488,685 |
31 Jan 2005 | CNY | 4.5833 | 4.5833 | 4.2917 | 4.3056 | 4.3056 | -0.257 (-5.63%) | 613,872 |
28 Jan 2005 | CNY | 4.7014 | 4.7083 | 4.5486 | 4.5625 | 4.5625 | -0.09 (-1.94%) | 623,499 |
27 Jan 2005 | CNY | 4.6875 | 4.8194 | 4.6389 | 4.6528 | 4.6528 | -0.049 (-1.03%) | 521,857 |
26 Jan 2005 | CNY | 4.8542 | 4.8611 | 4.6875 | 4.7014 | 4.7014 | -0.167 (-3.42%) | 611,287 |
25 Jan 2005 | CNY | 4.9514 | 4.9514 | 4.8542 | 4.8681 | 4.8681 | -0.083 (-1.68%) | 390,528 |
24 Jan 2005 | CNY | 4.8958 | 4.9792 | 4.8889 | 4.9514 | 4.9514 | +0.097 (+2.00%) | 927,446 |