Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | CNY | 0.4628 | 0.4746 | 0.4628 | 0.4719 | 0.4719 | +0.006 (+1.35%) | 1,698,647 |
23 Feb 2005 | CNY | 0.4619 | 0.4692 | 0.4574 | 0.4656 | 0.4656 | +0.004 (+0.80%) | 2,350,218 |
22 Feb 2005 | CNY | 0.4529 | 0.4637 | 0.4529 | 0.4619 | 0.4619 | +0.009 (+1.99%) | 2,785,878 |
21 Feb 2005 | CNY | 0.4484 | 0.4547 | 0.4484 | 0.4529 | 0.4529 | +0.004 (+1.00%) | 1,060,859 |
18 Feb 2005 | CNY | 0.4457 | 0.4493 | 0.4457 | 0.4484 | 0.4484 | +0.003 (+0.61%) | 483,415 |
17 Feb 2005 | CNY | 0.4439 | 0.4511 | 0.4421 | 0.4457 | 0.4457 | -0.003 (-0.60%) | 677,168 |
16 Feb 2005 | CNY | 0.4457 | 0.4565 | 0.4457 | 0.4484 | 0.4484 | +0.003 (+0.61%) | 1,036,522 |
15 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 0.4375 | 0.4475 | 0.4357 | 0.4457 | 0.4457 | +0.005 (+1.25%) | 1,081,324 |
3 Feb 2005 | CNY | 0.4493 | 0.4556 | 0.4375 | 0.4402 | 0.4402 | -0.012 (-2.61%) | 1,375,024 |
2 Feb 2005 | CNY | 0.4294 | 0.452 | 0.4294 | 0.452 | 0.452 | +0.024 (+5.71%) | 1,576,742 |
1 Feb 2005 | CNY | 0.4258 | 0.4402 | 0.4249 | 0.4276 | 0.4276 | 0.0 (0.0%) | 810,854 |
31 Jan 2005 | CNY | 0.4656 | 0.4656 | 0.4204 | 0.4276 | 0.4276 | -0.035 (-7.61%) | 1,981,008 |
28 Jan 2005 | CNY | 0.4701 | 0.4737 | 0.4619 | 0.4628 | 0.4628 | -0.005 (-0.98%) | 1,366,616 |
27 Jan 2005 | CNY | 0.4791 | 0.4791 | 0.4665 | 0.4674 | 0.4674 | -0.017 (-3.53%) | 1,136,590 |
26 Jan 2005 | CNY | 0.4909 | 0.4918 | 0.4845 | 0.4845 | 0.4845 | -0.007 (-1.48%) | 412,617 |
25 Jan 2005 | CNY | 0.4882 | 0.4918 | 0.4827 | 0.4918 | 0.4918 | +0.004 (+0.74%) | 1,805,983 |
24 Jan 2005 | CNY | 0.4827 | 0.4963 | 0.4827 | 0.4882 | 0.4882 | +0.01 (+2.09%) | 1,500,789 |
21 Jan 2005 | CNY | 0.4683 | 0.4791 | 0.4601 | 0.4782 | 0.4782 | +0.007 (+1.53%) | 1,436,927 |
20 Jan 2005 | CNY | 0.4674 | 0.4755 | 0.4674 | 0.471 | 0.471 | -0.005 (-1.13%) | 602,897 |
19 Jan 2005 | CNY | 0.4746 | 0.4773 | 0.4692 | 0.4764 | 0.4764 | -0.001 (-0.19%) | 427,905 |
18 Jan 2005 | CNY | 0.4773 | 0.4791 | 0.4683 | 0.4773 | 0.4773 | +0.003 (+0.57%) | 1,158,405 |
17 Jan 2005 | CNY | 0.471 | 0.4818 | 0.471 | 0.4746 | 0.4746 | -0.009 (-1.86%) | 1,206,879 |
14 Jan 2005 | CNY | 0.4836 | 0.49 | 0.4818 | 0.4836 | 0.4836 | -0.001 (-0.19%) | 878,433 |