Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | CNY | 1.78 | 1.78 | 1.665 | 1.715 | 1.715 | -0.045 (-2.56%) | 1,196,080 |
30 Mar 2005 | CNY | 1.75 | 1.825 | 1.725 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,735,476 |
29 Mar 2005 | CNY | 1.76 | 1.785 | 1.75 | 1.75 | 1.75 | -0.015 (-0.85%) | 821,630 |
28 Mar 2005 | CNY | 1.79 | 1.8 | 1.74 | 1.765 | 1.765 | -0.045 (-2.49%) | 1,359,582 |
25 Mar 2005 | CNY | 1.82 | 1.825 | 1.79 | 1.81 | 1.81 | -0.005 (-0.28%) | 685,906 |
24 Mar 2005 | CNY | 1.765 | 1.83 | 1.765 | 1.815 | 1.815 | +0.03 (+1.68%) | 854,186 |
23 Mar 2005 | CNY | 1.75 | 1.82 | 1.75 | 1.785 | 1.785 | +0.01 (+0.56%) | 1,563,842 |
22 Mar 2005 | CNY | 1.9 | 1.92 | 1.74 | 1.775 | 1.775 | -0.135 (-7.07%) | 2,360,570 |
21 Mar 2005 | CNY | 1.9 | 1.925 | 1.88 | 1.91 | 1.91 | +0.015 (+0.79%) | 756,200 |
18 Mar 2005 | CNY | 1.93 | 1.93 | 1.88 | 1.895 | 1.895 | -0.04 (-2.07%) | 1,899,362 |
17 Mar 2005 | CNY | 2.01 | 2.01 | 1.935 | 1.935 | 1.935 | -0.075 (-3.73%) | 2,129,258 |
16 Mar 2005 | CNY | 2.01 | 2.035 | 2 | 2.01 | 2.01 | -0.015 (-0.74%) | 924,606 |
15 Mar 2005 | CNY | 2.1 | 2.1 | 2.005 | 2.025 | 2.025 | +0.015 (+0.75%) | 1,433,200 |
14 Mar 2005 | CNY | 2.055 | 2.065 | 1.99 | 2.01 | 2.01 | -0.045 (-2.19%) | 3,043,896 |
11 Mar 2005 | CNY | 2.07 | 2.09 | 2.05 | 2.055 | 2.055 | -0.01 (-0.48%) | 2,206,524 |
10 Mar 2005 | CNY | 2.155 | 2.16 | 2.06 | 2.065 | 2.065 | -0.09 (-4.18%) | 3,360,400 |
9 Mar 2005 | CNY | 2.19 | 2.2 | 2.15 | 2.155 | 2.155 | -0.035 (-1.60%) | 2,542,326 |
8 Mar 2005 | CNY | 2.18 | 2.195 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 2,682,558 |
7 Mar 2005 | CNY | 2.175 | 2.195 | 2.115 | 2.14 | 2.14 | -0.035 (-1.61%) | 2,331,818 |
4 Mar 2005 | CNY | 2.2 | 2.2 | 2.16 | 2.175 | 2.175 | -0.035 (-1.58%) | 3,326,294 |
3 Mar 2005 | CNY | 2.1 | 2.22 | 2.1 | 2.21 | 2.21 | +0.095 (+4.49%) | 8,716,390 |
2 Mar 2005 | CNY | 2.125 | 2.135 | 2.08 | 2.115 | 2.115 | -0.005 (-0.24%) | 3,007,340 |
1 Mar 2005 | CNY | 2.105 | 2.125 | 2.085 | 2.12 | 2.12 | +0.015 (+0.71%) | 1,584,986 |
28 Feb 2005 | CNY | 2.13 | 2.135 | 2.09 | 2.105 | 2.105 | -0.035 (-1.64%) | 2,711,488 |
25 Feb 2005 | CNY | 2.185 | 2.19 | 2.135 | 2.14 | 2.14 | -0.03 (-1.38%) | 3,357,560 |
24 Feb 2005 | CNY | 2.155 | 2.17 | 2.12 | 2.17 | 2.17 | +0.005 (+0.23%) | 3,852,984 |
23 Feb 2005 | CNY | 2.175 | 2.18 | 2.135 | 2.165 | 2.165 | -0.01 (-0.46%) | 4,047,216 |
22 Feb 2005 | CNY | 2.165 | 2.2 | 2.14 | 2.175 | 2.175 | +0.025 (+1.16%) | 5,592,308 |
21 Feb 2005 | CNY | 2.12 | 2.18 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 5,633,932 |
18 Feb 2005 | CNY | 2.125 | 2.13 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 2,600,392 |