Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2005 | CNY | 2.7292 | 2.7411 | 2.6641 | 2.6996 | 2.6996 | -0.03 (-1.08%) | 2,212,105 |
8 Mar 2005 | CNY | 2.67 | 2.7352 | 2.6523 | 2.7292 | 2.7292 | +0.059 (+2.22%) | 3,590,080 |
7 Mar 2005 | CNY | 2.6878 | 2.7056 | 2.6523 | 2.67 | 2.67 | +0.006 (+0.22%) | 2,020,390 |
4 Mar 2005 | CNY | 2.6049 | 2.6878 | 2.6049 | 2.6641 | 2.6641 | +0.065 (+2.50%) | 5,021,030 |
3 Mar 2005 | CNY | 2.5694 | 2.6168 | 2.5575 | 2.599 | 2.599 | +0.024 (+0.92%) | 1,349,848 |
2 Mar 2005 | CNY | 2.5575 | 2.6227 | 2.5575 | 2.5753 | 2.5753 | +0.006 (+0.23%) | 1,356,870 |
1 Mar 2005 | CNY | 2.599 | 2.6049 | 2.5575 | 2.5694 | 2.5694 | -0.03 (-1.14%) | 1,086,735 |
28 Feb 2005 | CNY | 2.6345 | 2.6523 | 2.5931 | 2.599 | 2.599 | -0.035 (-1.35%) | 1,464,730 |
25 Feb 2005 | CNY | 2.5931 | 2.6641 | 2.5872 | 2.6345 | 2.6345 | +0.041 (+1.60%) | 3,764,230 |
24 Feb 2005 | CNY | 2.6404 | 2.6404 | 2.5635 | 2.5931 | 2.5931 | -0.053 (-2.01%) | 2,252,069 |
23 Feb 2005 | CNY | 2.6641 | 2.67 | 2.6049 | 2.6464 | 2.6464 | -0.03 (-1.11%) | 1,324,868 |
22 Feb 2005 | CNY | 2.6582 | 2.6937 | 2.6227 | 2.676 | 2.676 | +0.036 (+1.35%) | 1,730,180 |
21 Feb 2005 | CNY | 2.5753 | 2.6404 | 2.5753 | 2.6404 | 2.6404 | +0.065 (+2.53%) | 1,125,860 |
18 Feb 2005 | CNY | 2.5635 | 2.6049 | 2.5635 | 2.5753 | 2.5753 | +0.012 (+0.46%) | 676,999 |
17 Feb 2005 | CNY | 2.5694 | 2.5694 | 2.5161 | 2.5635 | 2.5635 | -0.012 (-0.46%) | 580,719 |
16 Feb 2005 | CNY | 2.6049 | 2.6345 | 2.5635 | 2.5753 | 2.5753 | +0.024 (+0.93%) | 695,714 |
4 Feb 2005 | CNY | 2.5161 | 2.5872 | 2.4865 | 2.5516 | 2.5516 | 0.0 (0.0%) | 1,237,584 |
3 Feb 2005 | CNY | 2.67 | 2.7115 | 2.5516 | 2.5516 | 2.5516 | -0.118 (-4.43%) | 2,274,778 |
2 Feb 2005 | CNY | 2.5753 | 2.676 | 2.5161 | 2.67 | 2.67 | +0.113 (+4.40%) | 3,657,309 |
1 Feb 2005 | CNY | 2.3918 | 2.6286 | 2.374 | 2.5575 | 2.5575 | +0.13 (+5.36%) | 4,474,766 |
31 Jan 2005 | CNY | 2.3977 | 2.4391 | 2.3859 | 2.4273 | 2.4273 | +0.035 (+1.48%) | 1,420,386 |
28 Jan 2005 | CNY | 2.374 | 2.4451 | 2.374 | 2.3918 | 2.3918 | +0.012 (+0.50%) | 775,745 |
27 Jan 2005 | CNY | 2.3799 | 2.4036 | 2.3681 | 2.3799 | 2.3799 | -0.006 (-0.25%) | 276,944 |
26 Jan 2005 | CNY | 2.374 | 2.3918 | 2.3563 | 2.3859 | 2.3859 | +0.012 (+0.50%) | 410,241 |
25 Jan 2005 | CNY | 2.4155 | 2.4155 | 2.3563 | 2.374 | 2.374 | -0.047 (-1.96%) | 287,369 |
24 Jan 2005 | CNY | 2.4155 | 2.4747 | 2.3977 | 2.4214 | 2.4214 | +0.053 (+2.25%) | 493,929 |
21 Jan 2005 | CNY | 2.3503 | 2.3977 | 2.303 | 2.3681 | 2.3681 | +0.018 (+0.76%) | 775,255 |
20 Jan 2005 | CNY | 2.3799 | 2.4155 | 2.3444 | 2.3503 | 2.3503 | -0.065 (-2.70%) | 486,802 |
19 Jan 2005 | CNY | 2.4391 | 2.4451 | 2.3977 | 2.4155 | 2.4155 | -0.041 (-1.69%) | 433,987 |
18 Jan 2005 | CNY | 2.4155 | 2.4569 | 2.4155 | 2.4569 | 2.4569 | 0.0 (0.0%) | 377,204 |