Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | CNY | 4.3402 | 4.4539 | 4.215 | 4.2548 | 4.2548 | -0.085 (-1.97%) | 2,960,074 |
9 Mar 2005 | CNY | 4.38 | 4.4084 | 4.3231 | 4.3402 | 4.3402 | -0.045 (-1.04%) | 1,831,377 |
8 Mar 2005 | CNY | 4.2833 | 4.4027 | 4.2719 | 4.3857 | 4.3857 | +0.108 (+2.53%) | 2,147,268 |
7 Mar 2005 | CNY | 4.1866 | 4.3174 | 4.1866 | 4.2776 | 4.2776 | +0.068 (+1.62%) | 1,072,529 |
4 Mar 2005 | CNY | 4.2492 | 4.2605 | 4.1923 | 4.2093 | 4.2093 | -0.011 (-0.27%) | 1,141,189 |
3 Mar 2005 | CNY | 4.1809 | 4.2435 | 4.1752 | 4.2207 | 4.2207 | +0.023 (+0.54%) | 1,072,397 |
2 Mar 2005 | CNY | 4.3231 | 4.3686 | 4.1923 | 4.198 | 4.198 | -0.125 (-2.89%) | 2,084,321 |
1 Mar 2005 | CNY | 4.4027 | 4.4084 | 4.2833 | 4.3231 | 4.3231 | -0.091 (-2.06%) | 1,686,289 |
28 Feb 2005 | CNY | 4.2833 | 4.4255 | 4.2719 | 4.4141 | 4.4141 | +0.125 (+2.92%) | 3,134,106 |
25 Feb 2005 | CNY | 4.3402 | 4.3914 | 4.2776 | 4.289 | 4.289 | -0.051 (-1.18%) | 2,524,491 |
24 Feb 2005 | CNY | 4.3174 | 4.3402 | 4.2662 | 4.3402 | 4.3402 | +0.017 (+0.40%) | 1,928,622 |
23 Feb 2005 | CNY | 4.2662 | 4.3572 | 4.2321 | 4.3231 | 4.3231 | +0.057 (+1.33%) | 3,409,762 |
22 Feb 2005 | CNY | 4.1752 | 4.3003 | 4.1411 | 4.2662 | 4.2662 | +0.085 (+2.04%) | 3,338,521 |
21 Feb 2005 | CNY | 4.0558 | 4.1866 | 4.0444 | 4.1809 | 4.1809 | +0.131 (+3.23%) | 1,843,032 |
18 Feb 2005 | CNY | 4.1468 | 4.1638 | 4.0387 | 4.0501 | 4.0501 | -0.102 (-2.46%) | 1,724,984 |
17 Feb 2005 | CNY | 4.1638 | 4.1638 | 4.1013 | 4.1524 | 4.1524 | -0.04 (-0.95%) | 1,157,256 |
16 Feb 2005 | CNY | 4.1752 | 4.2548 | 4.1752 | 4.1923 | 4.1923 | +0.017 (+0.41%) | 1,906,867 |
4 Feb 2005 | CNY | 4.0785 | 4.215 | 4.0444 | 4.1752 | 4.1752 | +0.091 (+2.23%) | 2,150,872 |
3 Feb 2005 | CNY | 4.2093 | 4.2207 | 4.0728 | 4.0842 | 4.0842 | -0.125 (-2.97%) | 2,881,553 |
2 Feb 2005 | CNY | 3.8737 | 4.2548 | 3.8737 | 4.2093 | 4.2093 | +0.336 (+8.66%) | 3,155,882 |
1 Feb 2005 | CNY | 3.868 | 3.959 | 3.8623 | 3.8737 | 3.8737 | +0.006 (+0.15%) | 935,001 |
31 Jan 2005 | CNY | 3.868 | 3.9192 | 3.8396 | 3.868 | 3.868 | -0.011 (-0.29%) | 1,143,508 |
28 Jan 2005 | CNY | 3.9249 | 3.959 | 3.8737 | 3.8794 | 3.8794 | -0.074 (-1.87%) | 1,058,034 |
27 Jan 2005 | CNY | 4.0216 | 4.0444 | 3.9363 | 3.9534 | 3.9534 | -0.08 (-1.97%) | 995,775 |
26 Jan 2005 | CNY | 4.0444 | 4.0728 | 4.0159 | 4.033 | 4.033 | -0.04 (-0.98%) | 1,115,744 |
25 Jan 2005 | CNY | 4.0956 | 4.0956 | 3.9818 | 4.0728 | 4.0728 | -0.057 (-1.38%) | 1,807,819 |
24 Jan 2005 | CNY | 4.1524 | 4.1638 | 4.0728 | 4.1297 | 4.1297 | +0.091 (+2.25%) | 2,368,985 |
21 Jan 2005 | CNY | 3.9022 | 4.0671 | 3.7998 | 4.0387 | 4.0387 | +0.137 (+3.50%) | 2,112,720 |
20 Jan 2005 | CNY | 3.9477 | 3.9477 | 3.8794 | 3.9022 | 3.9022 | -0.045 (-1.15%) | 866,106 |
19 Jan 2005 | CNY | 3.9534 | 3.9761 | 3.9135 | 3.9477 | 3.9477 | -0.017 (-0.43%) | 689,684 |