Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | CNY | 3.1091 | 3.1636 | 3.0909 | 3.1576 | 3.1576 | +0.055 (+1.76%) | 167,743 |
3 Feb 2005 | CNY | 3.1455 | 3.1758 | 3.0909 | 3.103 | 3.103 | -0.049 (-1.54%) | 180,345 |
2 Feb 2005 | CNY | 2.9879 | 3.1515 | 2.9879 | 3.1515 | 3.1515 | +0.145 (+4.84%) | 215,409 |
1 Feb 2005 | CNY | 3.0364 | 3.103 | 2.9697 | 3.0061 | 3.0061 | -0.073 (-2.36%) | 91,740 |
31 Jan 2005 | CNY | 3.0909 | 3.1515 | 3.0667 | 3.0788 | 3.0788 | -0.036 (-1.17%) | 119,570 |
28 Jan 2005 | CNY | 3.1818 | 3.2242 | 3.0909 | 3.1152 | 3.1152 | -0.067 (-2.09%) | 111,538 |
27 Jan 2005 | CNY | 3.2545 | 3.2667 | 3.1758 | 3.1818 | 3.1818 | -0.085 (-2.60%) | 142,395 |
26 Jan 2005 | CNY | 3.3091 | 3.3091 | 3.2545 | 3.2667 | 3.2667 | -0.012 (-0.37%) | 104,280 |
25 Jan 2005 | CNY | 3.2727 | 3.3212 | 3.2485 | 3.2788 | 3.2788 | -0.024 (-0.73%) | 107,256 |
24 Jan 2005 | CNY | 3.2424 | 3.3636 | 3.2242 | 3.303 | 3.303 | +0.061 (+1.87%) | 300,720 |
21 Jan 2005 | CNY | 3.1576 | 3.2606 | 3.1394 | 3.2424 | 3.2424 | +0.012 (+0.37%) | 349,890 |
20 Jan 2005 | CNY | 3.3758 | 3.3758 | 3.2242 | 3.2303 | 3.2303 | +0.018 (+0.57%) | 1,143,120 |
19 Jan 2005 | CNY | 3.2121 | 3.2121 | 3.2121 | 3.2121 | 3.2121 | +0.151 (+4.95%) | 105,986 |
18 Jan 2005 | CNY | 2.9879 | 3.0727 | 2.9758 | 3.0606 | 3.0606 | +0.085 (+2.85%) | 87,450 |
17 Jan 2005 | CNY | 3.0545 | 3.0545 | 2.9636 | 2.9758 | 2.9758 | -0.109 (-3.54%) | 117,315 |
14 Jan 2005 | CNY | 3.1152 | 3.1152 | 3.0788 | 3.0849 | 3.0849 | -0.024 (-0.78%) | 126,965 |
13 Jan 2005 | CNY | 3.097 | 3.1091 | 3.0788 | 3.1091 | 3.1091 | +0.036 (+1.18%) | 87,450 |
12 Jan 2005 | CNY | 3.0667 | 3.0849 | 3.0424 | 3.0727 | 3.0727 | +0.006 (+0.20%) | 63,193 |
11 Jan 2005 | CNY | 3.1152 | 3.1152 | 3.0606 | 3.0667 | 3.0667 | 0.0 (0.0%) | 86,273 |
10 Jan 2005 | CNY | 3.0667 | 3.0849 | 3.0303 | 3.0667 | 3.0667 | 0.0 (0.0%) | 67,155 |
7 Jan 2005 | CNY | 3.0424 | 3.0788 | 3.0121 | 3.0667 | 3.0667 | +0.043 (+1.41%) | 144,597 |
6 Jan 2005 | CNY | 3.0182 | 3.0606 | 3 | 3.0242 | 3.0242 | +0.012 (+0.40%) | 87,784 |
5 Jan 2005 | CNY | 3.0121 | 3.0242 | 2.9818 | 3.0121 | 3.0121 | +0.036 (+1.22%) | 66,495 |
4 Jan 2005 | CNY | 3.0121 | 3.0121 | 2.9333 | 2.9758 | 2.9758 | -0.03 (-1.01%) | 109,230 |
31 Dec 2004 | CNY | 3.1758 | 3.1758 | 3.0061 | 3.0061 | 3.0061 | -0.158 (-4.98%) | 285,450 |
30 Dec 2004 | CNY | 3.2 | 3.2485 | 3.1152 | 3.1636 | 3.1636 | -0.085 (-2.61%) | 156,255 |
29 Dec 2004 | CNY | 3.2303 | 3.303 | 3.2121 | 3.2485 | 3.2485 | +0.018 (+0.56%) | 50,820 |
28 Dec 2004 | CNY | 3.2485 | 3.2485 | 3.1697 | 3.2303 | 3.2303 | -0.006 (-0.19%) | 50,473 |
27 Dec 2004 | CNY | 3.1818 | 3.2485 | 3.1697 | 3.2364 | 3.2364 | -0.012 (-0.37%) | 54,945 |
24 Dec 2004 | CNY | 3.2121 | 3.303 | 3.2121 | 3.2485 | 3.2485 | 0.0 (0.0%) | 57,420 |