Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2005 | CNY | 5 | 5.0556 | 4.735 | 4.7863 | 4.7863 | -0.214 (-4.27%) | 5,979,657 |
17 Mar 2005 | CNY | 5.0256 | 5.0769 | 4.9829 | 5 | 5 | -0.026 (-0.51%) | 2,188,063 |
16 Mar 2005 | CNY | 5.1026 | 5.1581 | 4.9915 | 5.0256 | 5.0256 | -0.094 (-1.84%) | 3,742,666 |
15 Mar 2005 | CNY | 5.3077 | 5.3077 | 5.1068 | 5.1197 | 5.1197 | -0.192 (-3.62%) | 7,291,121 |
14 Mar 2005 | CNY | 5.2564 | 5.4145 | 5.0427 | 5.312 | 5.312 | +0.056 (+1.06%) | 9,822,084 |
11 Mar 2005 | CNY | 5.2051 | 5.2821 | 5.1923 | 5.2564 | 5.2564 | +0.034 (+0.65%) | 3,441,147 |
10 Mar 2005 | CNY | 5.4231 | 5.4231 | 5.2051 | 5.2222 | 5.2222 | -0.205 (-3.78%) | 5,098,860 |
9 Mar 2005 | CNY | 5.4402 | 5.4915 | 5.3675 | 5.4274 | 5.4274 | +0.004 (+0.08%) | 6,181,042 |
8 Mar 2005 | CNY | 5.2265 | 5.4274 | 5.2265 | 5.4231 | 5.4231 | +0.201 (+3.85%) | 5,802,605 |
7 Mar 2005 | CNY | 5.2137 | 5.2393 | 5.1795 | 5.2222 | 5.2222 | +0.03 (+0.58%) | 2,119,887 |
4 Mar 2005 | CNY | 5.3034 | 5.3248 | 5.1453 | 5.1923 | 5.1923 | -0.124 (-2.33%) | 6,239,872 |
3 Mar 2005 | CNY | 5.2564 | 5.3419 | 5.188 | 5.3162 | 5.3162 | +0.051 (+0.97%) | 2,869,357 |
2 Mar 2005 | CNY | 5.3846 | 5.4487 | 5.2479 | 5.265 | 5.265 | -0.12 (-2.22%) | 5,794,446 |
1 Mar 2005 | CNY | 5.4701 | 5.4701 | 5.3718 | 5.3846 | 5.3846 | -0.09 (-1.64%) | 6,034,338 |
28 Feb 2005 | CNY | 5.4487 | 5.5128 | 5.4231 | 5.4744 | 5.4744 | +0.026 (+0.47%) | 6,774,452 |
25 Feb 2005 | CNY | 5.3205 | 5.5342 | 5.3034 | 5.4487 | 5.4487 | +0.145 (+2.74%) | 11,788,421 |
24 Feb 2005 | CNY | 5.3205 | 5.4487 | 5.2393 | 5.3034 | 5.3034 | +0.115 (+2.22%) | 12,485,481 |
23 Feb 2005 | CNY | 5.1838 | 5.2222 | 5.1496 | 5.188 | 5.188 | -0.009 (-0.17%) | 3,612,831 |
22 Feb 2005 | CNY | 5.1068 | 5.265 | 5.0983 | 5.1966 | 5.1966 | +0.094 (+1.84%) | 5,371,942 |
21 Feb 2005 | CNY | 5.0043 | 5.1154 | 5.0043 | 5.1026 | 5.1026 | +0.111 (+2.23%) | 2,470,855 |
18 Feb 2005 | CNY | 5.0214 | 5.1453 | 4.9829 | 4.9915 | 4.9915 | -0.043 (-0.85%) | 3,756,348 |
17 Feb 2005 | CNY | 5.094 | 5.094 | 4.9786 | 5.0342 | 5.0342 | -0.03 (-0.59%) | 2,451,082 |
16 Feb 2005 | CNY | 5.1154 | 5.1453 | 5.0214 | 5.0641 | 5.0641 | -0.013 (-0.25%) | 3,826,559 |
4 Feb 2005 | CNY | 4.9444 | 5.1197 | 4.9316 | 5.0769 | 5.0769 | +0.124 (+2.50%) | 4,496,017 |
3 Feb 2005 | CNY | 5.0427 | 5.0727 | 4.9359 | 4.953 | 4.953 | -0.124 (-2.44%) | 8,914,768 |
2 Feb 2005 | CNY | 4.7607 | 5.0855 | 4.7607 | 5.0769 | 5.0769 | +0.316 (+6.64%) | 8,635,489 |
1 Feb 2005 | CNY | 4.6795 | 4.8077 | 4.6496 | 4.7607 | 4.7607 | +0.06 (+1.27%) | 4,375,818 |
31 Jan 2005 | CNY | 4.6795 | 4.7436 | 4.6368 | 4.7009 | 4.7009 | +0.051 (+1.10%) | 2,584,990 |
28 Jan 2005 | CNY | 4.6368 | 4.6581 | 4.594 | 4.6496 | 4.6496 | +0.013 (+0.28%) | 2,044,694 |
27 Jan 2005 | CNY | 4.718 | 4.7863 | 4.6239 | 4.6368 | 4.6368 | -0.111 (-2.34%) | 3,183,453 |