Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | CNY | 6.2833 | 6.4833 | 6.25 | 6.4417 | 6.4417 | +0.108 (+1.71%) | 1,012,038 |
7 Apr 2005 | CNY | 6.1833 | 6.4917 | 6.15 | 6.3333 | 6.3333 | +0.158 (+2.56%) | 1,413,104 |
6 Apr 2005 | CNY | 6.0167 | 6.2333 | 5.9833 | 6.175 | 6.175 | +0.108 (+1.79%) | 581,413 |
5 Apr 2005 | CNY | 6.1167 | 6.1667 | 5.9667 | 6.0667 | 6.0667 | -0.075 (-1.22%) | 440,760 |
4 Apr 2005 | CNY | 6.2917 | 6.2917 | 6.125 | 6.1417 | 6.1417 | -0.2 (-3.15%) | 789,452 |
1 Apr 2005 | CNY | 6.075 | 6.4583 | 5.9583 | 6.3417 | 6.3417 | +0.275 (+4.53%) | 1,126,244 |
31 Mar 2005 | CNY | 5.875 | 6.0833 | 5.8333 | 6.0667 | 6.0667 | +0.125 (+2.10%) | 479,355 |
30 Mar 2005 | CNY | 6.1083 | 6.15 | 5.9 | 5.9417 | 5.9417 | -0.242 (-3.91%) | 651,240 |
29 Mar 2005 | CNY | 6.2417 | 6.3417 | 6.1667 | 6.1833 | 6.1833 | -0.092 (-1.46%) | 386,040 |
28 Mar 2005 | CNY | 6.375 | 6.375 | 6.1083 | 6.275 | 6.275 | -0.067 (-1.05%) | 504,144 |
25 Mar 2005 | CNY | 6.375 | 6.425 | 6.2917 | 6.3417 | 6.3417 | -0.017 (-0.26%) | 508,080 |
24 Mar 2005 | CNY | 6.1 | 6.3667 | 6.1 | 6.3583 | 6.3583 | +0.2 (+3.25%) | 745,540 |
23 Mar 2005 | CNY | 6.1083 | 6.3333 | 6.0333 | 6.1583 | 6.1583 | +0.067 (+1.09%) | 841,906 |
22 Mar 2005 | CNY | 6.35 | 6.4 | 6.0833 | 6.0917 | 6.0917 | -0.258 (-4.07%) | 782,356 |
21 Mar 2005 | CNY | 6.3167 | 6.4167 | 6.175 | 6.35 | 6.35 | -0.008 (-0.13%) | 728,913 |
18 Mar 2005 | CNY | 6.9083 | 6.9083 | 6.3417 | 6.3583 | 6.3583 | -0.525 (-7.63%) | 1,445,928 |
17 Mar 2005 | CNY | 6.875 | 7.0083 | 6.85 | 6.8833 | 6.8833 | +0.017 (+0.24%) | 723,858 |
16 Mar 2005 | CNY | 7 | 7.0917 | 6.8167 | 6.8667 | 6.8667 | -0.158 (-2.25%) | 988,173 |
15 Mar 2005 | CNY | 7.0917 | 7.2 | 7.0083 | 7.025 | 7.025 | -0.158 (-2.20%) | 805,788 |
14 Mar 2005 | CNY | 7.2667 | 7.35 | 7.025 | 7.1833 | 7.1833 | -0.133 (-1.82%) | 1,200,475 |
11 Mar 2005 | CNY | 7.125 | 7.4167 | 7.0917 | 7.3167 | 7.3167 | +0.117 (+1.62%) | 1,293,189 |
10 Mar 2005 | CNY | 7.525 | 7.5833 | 7.1333 | 7.2 | 7.2 | -0.342 (-4.53%) | 1,994,136 |
9 Mar 2005 | CNY | 7.3833 | 7.7333 | 7.3 | 7.5417 | 7.5417 | +0.183 (+2.49%) | 4,246,808 |
8 Mar 2005 | CNY | 7.1083 | 7.375 | 7.075 | 7.3583 | 7.3583 | +0.25 (+3.52%) | 1,749,237 |
7 Mar 2005 | CNY | 7.4167 | 7.425 | 7.0833 | 7.1083 | 7.1083 | -0.225 (-3.07%) | 1,298,604 |
4 Mar 2005 | CNY | 7.125 | 7.3333 | 7.05 | 7.3333 | 7.3333 | +0.192 (+2.68%) | 2,136,796 |
3 Mar 2005 | CNY | 6.9667 | 7.1833 | 6.9167 | 7.1417 | 7.1417 | +0.1 (+1.42%) | 1,001,858 |
2 Mar 2005 | CNY | 7.0167 | 7.2333 | 6.9583 | 7.0417 | 7.0417 | +0.033 (+0.48%) | 1,239,162 |
1 Mar 2005 | CNY | 7.1667 | 7.1917 | 6.9167 | 7.0083 | 7.0083 | -0.2 (-2.77%) | 1,477,106 |
28 Feb 2005 | CNY | 7.1667 | 7.3 | 7.1167 | 7.2083 | 7.2083 | -0.033 (-0.46%) | 1,435,208 |