Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 2.8299 | 2.9514 | 2.7894 | 2.9051 | 2.9051 | +0.093 (+3.29%) | 18,978,489 |
6 Apr 2005 | CNY | 2.9225 | 2.989 | 2.7778 | 2.8125 | 2.8125 | -0.119 (-4.05%) | 15,863,976 |
5 Apr 2005 | CNY | 2.9803 | 3.0208 | 2.9254 | 2.9311 | 2.9311 | -0.058 (-1.94%) | 3,409,900 |
4 Apr 2005 | CNY | 3.0527 | 3.0527 | 2.9716 | 2.989 | 2.989 | -0.07 (-2.27%) | 2,058,656 |
1 Apr 2005 | CNY | 2.989 | 3.1453 | 2.9659 | 3.0585 | 3.0585 | +0.067 (+2.23%) | 7,263,810 |
31 Mar 2005 | CNY | 2.989 | 2.9948 | 2.9167 | 2.9919 | 2.9919 | -0.003 (-0.10%) | 2,076,516 |
30 Mar 2005 | CNY | 3.0382 | 3.0382 | 2.9427 | 2.9948 | 2.9948 | -0.041 (-1.33%) | 2,914,576 |
29 Mar 2005 | CNY | 3.0613 | 3.0816 | 2.9948 | 3.0353 | 3.0353 | -0.023 (-0.76%) | 3,347,547 |
28 Mar 2005 | CNY | 3.0613 | 3.07 | 2.9948 | 3.0585 | 3.0585 | 0.0 (0.0%) | 2,534,308 |
25 Mar 2005 | CNY | 3.0411 | 3.0845 | 3.0324 | 3.0585 | 3.0585 | -0.014 (-0.47%) | 2,300,106 |
24 Mar 2005 | CNY | 3.0382 | 3.0787 | 3.0093 | 3.0729 | 3.0729 | +0.049 (+1.63%) | 3,874,815 |
23 Mar 2005 | CNY | 3.0093 | 3.0845 | 2.9803 | 3.0237 | 3.0237 | -0.009 (-0.29%) | 3,578,936 |
22 Mar 2005 | CNY | 3.0787 | 3.0903 | 2.9745 | 3.0324 | 3.0324 | -0.046 (-1.50%) | 7,796,431 |
21 Mar 2005 | CNY | 3.1308 | 3.1771 | 3.0527 | 3.0787 | 3.0787 | -0.061 (-1.94%) | 3,663,940 |
18 Mar 2005 | CNY | 3.235 | 3.235 | 3.1279 | 3.1395 | 3.1395 | -0.067 (-2.07%) | 2,819,705 |
17 Mar 2005 | CNY | 3.2118 | 3.235 | 3.1684 | 3.206 | 3.206 | -0.02 (-0.63%) | 2,845,393 |
16 Mar 2005 | CNY | 3.1771 | 3.235 | 3.0093 | 3.2263 | 3.2263 | +0.043 (+1.36%) | 8,764,212 |
15 Mar 2005 | CNY | 3.2379 | 3.2379 | 3.125 | 3.1829 | 3.1829 | -0.078 (-2.39%) | 12,523,268 |
14 Mar 2005 | CNY | 3.1973 | 3.3102 | 3.1308 | 3.261 | 3.261 | +0.058 (+1.81%) | 16,529,101 |
11 Mar 2005 | CNY | 3.4288 | 3.4867 | 3.125 | 3.2031 | 3.2031 | -0.237 (-6.90%) | 18,397,905 |
10 Mar 2005 | CNY | 3.5359 | 3.5359 | 3.4288 | 3.4404 | 3.4404 | -0.087 (-2.46%) | 2,400,883 |
9 Mar 2005 | CNY | 3.533 | 3.5504 | 3.4983 | 3.5272 | 3.5272 | 0.0 (0.0%) | 4,896,395 |
8 Mar 2005 | CNY | 3.5243 | 3.559 | 3.4983 | 3.5272 | 3.5272 | +0.023 (+0.66%) | 7,033,879 |
7 Mar 2005 | CNY | 3.4115 | 3.5185 | 3.4086 | 3.5041 | 3.5041 | +0.09 (+2.63%) | 4,151,267 |
4 Mar 2005 | CNY | 3.4288 | 3.4288 | 3.3767 | 3.4144 | 3.4144 | -0.011 (-0.34%) | 3,521,487 |
3 Mar 2005 | CNY | 3.3854 | 3.4346 | 3.3796 | 3.4259 | 3.4259 | +0.017 (+0.51%) | 1,174,407 |
2 Mar 2005 | CNY | 3.4433 | 3.4867 | 3.4057 | 3.4086 | 3.4086 | -0.038 (-1.09%) | 3,145,651 |
1 Mar 2005 | CNY | 3.4288 | 3.4607 | 3.4086 | 3.4462 | 3.4462 | +0.009 (+0.25%) | 4,368,290 |
28 Feb 2005 | CNY | 3.4288 | 3.4896 | 3.4144 | 3.4375 | 3.4375 | +0.015 (+0.42%) | 4,199,036 |
25 Feb 2005 | CNY | 3.3276 | 3.4433 | 3.3276 | 3.423 | 3.423 | +0.095 (+2.87%) | 7,075,378 |