Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | CNY | 0.5574 | 0.5646 | 0.5551 | 0.5563 | 0.5563 | -0.004 (-0.63%) | 1,844,998 |
15 Mar 2005 | CNY | 0.5622 | 0.5718 | 0.5563 | 0.5598 | 0.5598 | -0.002 (-0.43%) | 1,814,713 |
14 Mar 2005 | CNY | 0.5706 | 0.573 | 0.5551 | 0.5622 | 0.5622 | -0.01 (-1.68%) | 2,888,353 |
11 Mar 2005 | CNY | 0.5777 | 0.5813 | 0.567 | 0.5718 | 0.5718 | -0.008 (-1.43%) | 2,620,463 |
10 Mar 2005 | CNY | 0.5849 | 0.6112 | 0.5777 | 0.5801 | 0.5801 | -0.005 (-0.82%) | 8,038,483 |
9 Mar 2005 | CNY | 0.5861 | 0.5933 | 0.5801 | 0.5849 | 0.5849 | +0.001 (+0.21%) | 4,445,992 |
8 Mar 2005 | CNY | 0.573 | 0.5909 | 0.561 | 0.5837 | 0.5837 | +0.013 (+2.30%) | 4,932,580 |
7 Mar 2005 | CNY | 0.567 | 0.573 | 0.561 | 0.5706 | 0.5706 | +0.001 (+0.21%) | 943,652 |
4 Mar 2005 | CNY | 0.567 | 0.5718 | 0.5634 | 0.5694 | 0.5694 | +0.001 (+0.21%) | 1,091,182 |
3 Mar 2005 | CNY | 0.5658 | 0.5718 | 0.5634 | 0.5682 | 0.5682 | +0.002 (+0.42%) | 1,385,655 |
2 Mar 2005 | CNY | 0.5777 | 0.5801 | 0.5658 | 0.5658 | 0.5658 | -0.009 (-1.65%) | 1,796,576 |
1 Mar 2005 | CNY | 0.573 | 0.5753 | 0.567 | 0.5753 | 0.5753 | +0.001 (+0.19%) | 2,078,398 |
28 Feb 2005 | CNY | 0.573 | 0.5837 | 0.567 | 0.5742 | 0.5742 | 0.0 (0.0%) | 1,977,532 |
25 Feb 2005 | CNY | 0.5825 | 0.5909 | 0.573 | 0.5742 | 0.5742 | -0.007 (-1.22%) | 4,592,558 |
24 Feb 2005 | CNY | 0.5765 | 0.5825 | 0.5694 | 0.5813 | 0.5813 | +0.005 (+0.83%) | 2,588,150 |
23 Feb 2005 | CNY | 0.5694 | 0.5861 | 0.567 | 0.5765 | 0.5765 | +0.007 (+1.25%) | 2,683,462 |
22 Feb 2005 | CNY | 0.5563 | 0.5706 | 0.5551 | 0.5694 | 0.5694 | +0.015 (+2.80%) | 3,167,486 |
21 Feb 2005 | CNY | 0.5443 | 0.5586 | 0.5443 | 0.5539 | 0.5539 | +0.008 (+1.54%) | 1,173,760 |
18 Feb 2005 | CNY | 0.5479 | 0.5527 | 0.5443 | 0.5455 | 0.5455 | -0.002 (-0.44%) | 626,644 |
17 Feb 2005 | CNY | 0.5515 | 0.5586 | 0.5419 | 0.5479 | 0.5479 | -0.005 (-0.87%) | 2,539,191 |
16 Feb 2005 | CNY | 0.5515 | 0.5551 | 0.5479 | 0.5527 | 0.5527 | +0.005 (+0.88%) | 1,668,323 |
4 Feb 2005 | CNY | 0.5395 | 0.5527 | 0.5312 | 0.5479 | 0.5479 | +0.007 (+1.33%) | 1,370,382 |
3 Feb 2005 | CNY | 0.5491 | 0.5563 | 0.5372 | 0.5407 | 0.5407 | -0.012 (-2.17%) | 2,052,930 |
2 Feb 2005 | CNY | 0.5348 | 0.5551 | 0.5324 | 0.5527 | 0.5527 | +0.028 (+5.24%) | 2,004,550 |
1 Feb 2005 | CNY | 0.5264 | 0.5419 | 0.5252 | 0.5252 | 0.5252 | -0.004 (-0.68%) | 1,618,552 |
31 Jan 2005 | CNY | 0.5622 | 0.5622 | 0.5264 | 0.5288 | 0.5288 | -0.036 (-6.34%) | 1,990,936 |
28 Jan 2005 | CNY | 0.5825 | 0.5837 | 0.561 | 0.5646 | 0.5646 | -0.02 (-3.47%) | 1,568,370 |
27 Jan 2005 | CNY | 0.5849 | 0.5956 | 0.5801 | 0.5849 | 0.5849 | -0.001 (-0.20%) | 1,326,174 |
26 Jan 2005 | CNY | 0.5956 | 0.6016 | 0.5825 | 0.5861 | 0.5861 | -0.017 (-2.77%) | 1,149,406 |
25 Jan 2005 | CNY | 0.6028 | 0.604 | 0.5861 | 0.6028 | 0.6028 | +0.001 (+0.20%) | 2,665,970 |