Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | CNY | 2.09 | 2.145 | 2.085 | 2.13 | 2.13 | +0.025 (+1.19%) | 3,073,526 |
16 Feb 2005 | CNY | 2.105 | 2.165 | 2.09 | 2.105 | 2.105 | 0.0 (0.0%) | 3,053,866 |
4 Feb 2005 | CNY | 2.04 | 2.125 | 2.03 | 2.105 | 2.105 | +0.055 (+2.68%) | 6,178,576 |
3 Feb 2005 | CNY | 2.05 | 2.08 | 1.985 | 2.05 | 2.05 | +0.025 (+1.23%) | 6,627,878 |
2 Feb 2005 | CNY | 1.945 | 2.03 | 1.91 | 2.025 | 2.025 | +0.115 (+6.02%) | 2,890,980 |
1 Feb 2005 | CNY | 1.91 | 1.945 | 1.885 | 1.91 | 1.91 | +0.005 (+0.26%) | 1,305,850 |
31 Jan 2005 | CNY | 1.96 | 1.995 | 1.86 | 1.905 | 1.905 | -0.06 (-3.05%) | 1,706,922 |
28 Jan 2005 | CNY | 2.05 | 2.06 | 1.94 | 1.965 | 1.965 | -0.095 (-4.61%) | 2,663,398 |
27 Jan 2005 | CNY | 2.015 | 2.085 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 4,616,742 |
26 Jan 2005 | CNY | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.005 (-0.25%) | 1,226,740 |
25 Jan 2005 | CNY | 2.04 | 2.05 | 2.005 | 2.035 | 2.035 | -0.01 (-0.49%) | 1,754,006 |
24 Jan 2005 | CNY | 2.03 | 2.075 | 2.03 | 2.045 | 2.045 | +0.035 (+1.74%) | 3,505,284 |
21 Jan 2005 | CNY | 1.925 | 2.025 | 1.915 | 2.01 | 2.01 | +0.07 (+3.61%) | 2,449,736 |
20 Jan 2005 | CNY | 1.965 | 1.975 | 1.925 | 1.94 | 1.94 | -0.045 (-2.27%) | 658,200 |
19 Jan 2005 | CNY | 1.975 | 2 | 1.95 | 1.985 | 1.985 | +0.015 (+0.76%) | 1,000,598 |
18 Jan 2005 | CNY | 1.94 | 1.975 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 949,988 |
17 Jan 2005 | CNY | 1.955 | 1.955 | 1.905 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,103,500 |
14 Jan 2005 | CNY | 2.01 | 2.02 | 1.975 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,107,590 |
13 Jan 2005 | CNY | 1.99 | 2.01 | 1.965 | 2.01 | 2.01 | +0.01 (+0.50%) | 903,506 |
12 Jan 2005 | CNY | 2.015 | 2.015 | 1.96 | 2 | 2 | -0.015 (-0.74%) | 1,669,600 |
11 Jan 2005 | CNY | 2.015 | 2.03 | 1.99 | 2.015 | 2.015 | +0.005 (+0.25%) | 996,308 |
10 Jan 2005 | CNY | 2 | 2.025 | 1.975 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,572,762 |
7 Jan 2005 | CNY | 1.955 | 2.055 | 1.93 | 2 | 2 | +0.05 (+2.56%) | 4,606,446 |
6 Jan 2005 | CNY | 1.915 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,012,760 |
5 Jan 2005 | CNY | 1.885 | 1.95 | 1.87 | 1.92 | 1.92 | +0.025 (+1.32%) | 803,696 |
4 Jan 2005 | CNY | 1.855 | 1.895 | 1.855 | 1.895 | 1.895 | -0.005 (-0.26%) | 673,930 |
31 Dec 2004 | CNY | 1.955 | 1.955 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 961,184 |
30 Dec 2004 | CNY | 1.975 | 1.975 | 1.915 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,180,300 |
29 Dec 2004 | CNY | 1.985 | 2 | 1.965 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,076,662 |
28 Dec 2004 | CNY | 1.99 | 2 | 1.965 | 1.99 | 1.99 | -0.01 (-0.50%) | 652,600 |