Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | CNY | 4.446 | 4.4791 | 4.3732 | 4.3864 | 4.3864 | -0.06 (-1.34%) | 1,998,608 |
16 Mar 2005 | CNY | 4.4328 | 4.4791 | 4.3666 | 4.446 | 4.446 | 0.0 (0.0%) | 3,154,930 |
15 Mar 2005 | CNY | 4.6312 | 4.6312 | 4.4129 | 4.446 | 4.446 | -0.185 (-4.00%) | 8,922,471 |
14 Mar 2005 | CNY | 4.6312 | 4.6511 | 4.532 | 4.6312 | 4.6312 | -0.007 (-0.14%) | 3,514,845 |
11 Mar 2005 | CNY | 4.5783 | 4.6577 | 4.5783 | 4.6379 | 4.6379 | +0.013 (+0.29%) | 5,819,837 |
10 Mar 2005 | CNY | 4.7239 | 4.7239 | 4.618 | 4.6246 | 4.6246 | -0.099 (-2.10%) | 8,063,722 |
9 Mar 2005 | CNY | 4.7768 | 4.7834 | 4.7173 | 4.7239 | 4.7239 | -0.053 (-1.11%) | 6,534,738 |
8 Mar 2005 | CNY | 4.7305 | 4.7834 | 4.6974 | 4.7768 | 4.7768 | +0.046 (+0.98%) | 11,730,642 |
7 Mar 2005 | CNY | 4.6974 | 4.7371 | 4.6643 | 4.7305 | 4.7305 | +0.06 (+1.28%) | 7,646,447 |
4 Mar 2005 | CNY | 4.6643 | 4.7305 | 4.6379 | 4.6709 | 4.6709 | +0.007 (+0.14%) | 9,965,048 |
3 Mar 2005 | CNY | 4.618 | 4.6709 | 4.5717 | 4.6643 | 4.6643 | +0.086 (+1.88%) | 8,700,642 |
2 Mar 2005 | CNY | 4.5386 | 4.6577 | 4.5386 | 4.5783 | 4.5783 | +0.046 (+1.02%) | 15,078,869 |
1 Mar 2005 | CNY | 4.5386 | 4.5651 | 4.5055 | 4.532 | 4.532 | 0.0 (0.0%) | 4,157,091 |
28 Feb 2005 | CNY | 4.5651 | 4.5783 | 4.5122 | 4.532 | 4.532 | -0.04 (-0.87%) | 4,896,045 |
25 Feb 2005 | CNY | 4.5783 | 4.6577 | 4.5651 | 4.5717 | 4.5717 | -0.007 (-0.14%) | 5,892,053 |
24 Feb 2005 | CNY | 4.6577 | 4.6577 | 4.5585 | 4.5783 | 4.5783 | -0.079 (-1.70%) | 6,487,358 |
23 Feb 2005 | CNY | 4.7305 | 4.7305 | 4.6445 | 4.6577 | 4.6577 | -0.066 (-1.40%) | 6,154,739 |
22 Feb 2005 | CNY | 4.6908 | 4.7636 | 4.6379 | 4.7239 | 4.7239 | +0.033 (+0.71%) | 9,021,888 |
21 Feb 2005 | CNY | 4.5982 | 4.6974 | 4.5717 | 4.6908 | 4.6908 | +0.093 (+2.01%) | 4,389,944 |
18 Feb 2005 | CNY | 4.6511 | 4.6974 | 4.5585 | 4.5982 | 4.5982 | -0.093 (-1.97%) | 4,450,512 |
17 Feb 2005 | CNY | 4.6974 | 4.6974 | 4.6312 | 4.6908 | 4.6908 | -0.007 (-0.14%) | 5,639,402 |
16 Feb 2005 | CNY | 4.6643 | 4.7305 | 4.618 | 4.6974 | 4.6974 | +0.113 (+2.45%) | 11,727,434 |
4 Feb 2005 | CNY | 4.4658 | 4.6114 | 4.4394 | 4.5849 | 4.5849 | +0.073 (+1.61%) | 6,819,193 |
3 Feb 2005 | CNY | 4.532 | 4.6379 | 4.446 | 4.5122 | 4.5122 | -0.007 (-0.15%) | 10,950,510 |
2 Feb 2005 | CNY | 4.3004 | 4.5519 | 4.3004 | 4.5188 | 4.5188 | +0.205 (+4.75%) | 7,546,040 |
1 Feb 2005 | CNY | 4.221 | 4.3269 | 4.1681 | 4.3137 | 4.3137 | +0.079 (+1.88%) | 2,987,504 |
31 Jan 2005 | CNY | 4.2343 | 4.2343 | 4.1284 | 4.2343 | 4.2343 | -0.026 (-0.62%) | 3,168,329 |
28 Jan 2005 | CNY | 4.3004 | 4.3004 | 4.2012 | 4.2607 | 4.2607 | -0.046 (-1.08%) | 1,894,331 |
27 Jan 2005 | CNY | 4.3071 | 4.3203 | 4.2674 | 4.3071 | 4.3071 | -0.013 (-0.31%) | 1,209,737 |
26 Jan 2005 | CNY | 4.3798 | 4.3864 | 4.2872 | 4.3203 | 4.3203 | -0.073 (-1.66%) | 1,544,212 |