Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2005 | CNY | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 3,510,459 |
25 Mar 2005 | CNY | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 3,211,900 |
24 Mar 2005 | CNY | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,875,693 |
23 Mar 2005 | CNY | 2.04 | 2.06 | 1.94 | 1.94 | 1.94 | -0.1 (-4.90%) | 9,199,525 |
22 Mar 2005 | CNY | 2.03 | 2.1 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 11,082,309 |
21 Mar 2005 | CNY | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 12,351,722 |
18 Mar 2005 | CNY | 2.11 | 2.23 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 11,470,238 |
17 Mar 2005 | CNY | 2.07 | 2.17 | 2.04 | 2.13 | 2.13 | +0.05 (+2.40%) | 9,741,360 |
16 Mar 2005 | CNY | 2.18 | 2.22 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 19,465,577 |
15 Mar 2005 | CNY | 2.07 | 2.12 | 2.06 | 2.12 | 2.12 | +0.1 (+4.95%) | 11,766,181 |
14 Mar 2005 | CNY | 1.94 | 2.02 | 1.92 | 2.02 | 2.02 | +0.1 (+5.21%) | 7,476,845 |
11 Mar 2005 | CNY | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,498,652 |
10 Mar 2005 | CNY | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 4,456,599 |
9 Mar 2005 | CNY | 2.02 | 2.05 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 7,326,702 |
8 Mar 2005 | CNY | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 5,356,924 |
7 Mar 2005 | CNY | 2.03 | 2.1 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 9,273,509 |
4 Mar 2005 | CNY | 2.02 | 2.11 | 2.01 | 2.07 | 2.07 | +0.06 (+2.99%) | 17,307,072 |
3 Mar 2005 | CNY | 1.9 | 2.01 | 1.89 | 2.01 | 2.01 | +0.1 (+5.24%) | 8,737,069 |
2 Mar 2005 | CNY | 1.89 | 2.05 | 1.89 | 1.91 | 1.91 | -0.08 (-4.02%) | 11,262,537 |
1 Mar 2005 | CNY | 2.05 | 2.07 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 26,584,276 |
28 Feb 2005 | CNY | 1.9 | 1.97 | 1.89 | 1.97 | 1.97 | +0.09 (+4.79%) | 12,160,279 |
25 Feb 2005 | CNY | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | +0.09 (+5.03%) | 14,071,490 |
24 Feb 2005 | CNY | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,742,315 |
23 Feb 2005 | CNY | 1.78 | 1.81 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 5,508,486 |
22 Feb 2005 | CNY | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 4,690,381 |
21 Feb 2005 | CNY | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,185,900 |
18 Feb 2005 | CNY | 1.72 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,224,244 |
17 Feb 2005 | CNY | 1.72 | 1.77 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,702,435 |
16 Feb 2005 | CNY | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | +0.08 (+4.85%) | 5,875,577 |
4 Feb 2005 | CNY | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,085,962 |