Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | CNY | 1.979 | 2.0846 | 1.9384 | 2.044 | 2.044 | +0.065 (+3.28%) | 5,511,526 |
3 Mar 2005 | CNY | 1.9964 | 2.0243 | 1.9442 | 1.979 | 1.979 | -0.017 (-0.87%) | 4,340,263 |
2 Mar 2005 | CNY | 2.0603 | 2.08 | 1.9941 | 1.9964 | 1.9964 | -0.064 (-3.10%) | 2,511,732 |
1 Mar 2005 | CNY | 2.0754 | 2.0881 | 2.0452 | 2.0603 | 2.0603 | +0.012 (+0.57%) | 1,054,481 |
28 Feb 2005 | CNY | 2.0893 | 2.1021 | 2.0429 | 2.0487 | 2.0487 | -0.052 (-2.48%) | 2,334,513 |
25 Feb 2005 | CNY | 2.0881 | 2.1113 | 2.0545 | 2.1009 | 2.1009 | -0.004 (-0.17%) | 2,505,692 |
24 Feb 2005 | CNY | 2.109 | 2.1113 | 1.9825 | 2.1044 | 2.1044 | -0.005 (-0.22%) | 5,112,591 |
23 Feb 2005 | CNY | 2.1833 | 2.1833 | 2.1079 | 2.109 | 2.109 | -0.074 (-3.40%) | 5,699,239 |
22 Feb 2005 | CNY | 2.1717 | 2.2054 | 2.1543 | 2.1833 | 2.1833 | +0.013 (+0.59%) | 3,993,408 |
21 Feb 2005 | CNY | 2.1589 | 2.1763 | 2.1473 | 2.1705 | 2.1705 | +0.014 (+0.64%) | 901,170 |
18 Feb 2005 | CNY | 2.1938 | 2.1938 | 2.1496 | 2.1566 | 2.1566 | -0.037 (-1.70%) | 1,586,094 |
17 Feb 2005 | CNY | 2.1926 | 2.1996 | 2.1589 | 2.1938 | 2.1938 | +0.013 (+0.59%) | 1,571,275 |
16 Feb 2005 | CNY | 2.1589 | 2.1833 | 2.1357 | 2.181 | 2.181 | +0.021 (+0.97%) | 3,984,249 |
15 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 2.1531 | 2.1636 | 2.1125 | 2.1601 | 2.1601 | +0.007 (+0.33%) | 4,062,503 |
3 Feb 2005 | CNY | 2.1694 | 2.1694 | 2.1102 | 2.1531 | 2.1531 | -0.014 (-0.65%) | 1,269,478 |
2 Feb 2005 | CNY | 2.1067 | 2.1705 | 2.0556 | 2.1671 | 2.1671 | +0.06 (+2.87%) | 4,144,677 |
1 Feb 2005 | CNY | 2.0951 | 2.145 | 2.0545 | 2.1067 | 2.1067 | +0.02 (+0.94%) | 1,311,004 |
31 Jan 2005 | CNY | 2.0556 | 2.1473 | 2.0313 | 2.087 | 2.087 | -0.005 (-0.22%) | 493,679 |
28 Jan 2005 | CNY | 2.1009 | 2.1009 | 2.0429 | 2.0916 | 2.0916 | -0.011 (-0.50%) | 6,618,174 |
27 Jan 2005 | CNY | 2.0951 | 2.1334 | 2.0893 | 2.1021 | 2.1021 | -0.022 (-1.04%) | 637,194 |
26 Jan 2005 | CNY | 2.1183 | 2.1346 | 2.1183 | 2.1241 | 2.1241 | -0.012 (-0.54%) | 232,874 |
25 Jan 2005 | CNY | 2.1473 | 2.1473 | 2.1125 | 2.1357 | 2.1357 | -0.027 (-1.23%) | 817,911 |
24 Jan 2005 | CNY | 2.1763 | 2.1763 | 2.1241 | 2.1624 | 2.1624 | -0.002 (-0.11%) | 83,586 |