Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | CNY | 4.1673 | 4.3564 | 4.1673 | 4.24 | 4.24 | -0.116 (-2.67%) | 637,558 |
4 Apr 2005 | CNY | 4.4727 | 4.4727 | 4.2836 | 4.3564 | 4.3564 | -0.153 (-3.39%) | 545,195 |
1 Apr 2005 | CNY | 4.3927 | 4.6691 | 4.2909 | 4.5091 | 4.5091 | +0.116 (+2.65%) | 1,399,703 |
31 Mar 2005 | CNY | 4.4364 | 4.4364 | 4.2982 | 4.3927 | 4.3927 | -0.051 (-1.15%) | 350,911 |
30 Mar 2005 | CNY | 4.2982 | 4.4582 | 4.2546 | 4.4436 | 4.4436 | +0.145 (+3.38%) | 826,430 |
29 Mar 2005 | CNY | 4.1891 | 4.3782 | 4.1891 | 4.2982 | 4.2982 | +0.007 (+0.17%) | 649,224 |
28 Mar 2005 | CNY | 4.3055 | 4.3055 | 4.2182 | 4.2909 | 4.2909 | -0.022 (-0.51%) | 320,986 |
25 Mar 2005 | CNY | 4.3418 | 4.3636 | 4.2909 | 4.3127 | 4.3127 | -0.022 (-0.51%) | 237,557 |
24 Mar 2005 | CNY | 4.2255 | 4.3636 | 4.2255 | 4.3346 | 4.3346 | +0.116 (+2.76%) | 482,411 |
23 Mar 2005 | CNY | 4.1818 | 4.3636 | 4.16 | 4.2182 | 4.2182 | +0.036 (+0.87%) | 1,136,452 |
22 Mar 2005 | CNY | 4.2909 | 4.3273 | 4.1455 | 4.1818 | 4.1818 | -0.102 (-2.38%) | 887,808 |
21 Mar 2005 | CNY | 4.3636 | 4.4291 | 4.2618 | 4.2836 | 4.2836 | -0.08 (-1.83%) | 652,298 |
18 Mar 2005 | CNY | 4.5455 | 4.5818 | 4.3273 | 4.3636 | 4.3636 | -0.175 (-3.85%) | 1,210,334 |
17 Mar 2005 | CNY | 4.6473 | 4.6545 | 4.5236 | 4.5382 | 4.5382 | -0.109 (-2.35%) | 693,275 |
16 Mar 2005 | CNY | 4.6982 | 4.7055 | 4.6036 | 4.6473 | 4.6473 | -0.058 (-1.24%) | 541,553 |
15 Mar 2005 | CNY | 4.8436 | 4.9164 | 4.6182 | 4.7055 | 4.7055 | -0.145 (-3.00%) | 701,787 |
14 Mar 2005 | CNY | 4.8073 | 4.8946 | 4.7855 | 4.8509 | 4.8509 | +0.029 (+0.60%) | 932,404 |
11 Mar 2005 | CNY | 4.9746 | 5.0182 | 4.8 | 4.8218 | 4.8218 | -0.153 (-3.07%) | 2,002,136 |
10 Mar 2005 | CNY | 5.1927 | 5.2 | 4.9455 | 4.9746 | 4.9746 | -0.218 (-4.20%) | 1,845,938 |
9 Mar 2005 | CNY | 5.1418 | 5.2073 | 5.0982 | 5.1927 | 5.1927 | +0.095 (+1.85%) | 5,298,343 |
8 Mar 2005 | CNY | 5.04 | 5.1273 | 5.0182 | 5.0982 | 5.0982 | +0.058 (+1.15%) | 2,534,505 |
7 Mar 2005 | CNY | 5.0764 | 5.0982 | 5.0182 | 5.04 | 5.04 | +0.007 (+0.15%) | 1,295,522 |
4 Mar 2005 | CNY | 5.0036 | 5.1055 | 5.0036 | 5.0327 | 5.0327 | +0.007 (+0.14%) | 3,010,715 |
3 Mar 2005 | CNY | 4.9891 | 5.04 | 4.9309 | 5.0255 | 5.0255 | +0.022 (+0.44%) | 1,743,405 |
2 Mar 2005 | CNY | 5.1709 | 5.2 | 4.9964 | 5.0036 | 5.0036 | -0.16 (-3.10%) | 2,910,256 |
1 Mar 2005 | CNY | 5.1782 | 5.2364 | 5.1055 | 5.1636 | 5.1636 | -0.036 (-0.70%) | 1,445,675 |
28 Feb 2005 | CNY | 5.3891 | 5.4327 | 5.1636 | 5.2 | 5.2 | -0.073 (-1.38%) | 2,992,235 |
25 Feb 2005 | CNY | 5.2364 | 5.2873 | 5.1855 | 5.2727 | 5.2727 | +0.015 (+0.28%) | 3,452,124 |
24 Feb 2005 | CNY | 5.2073 | 5.2582 | 5.0982 | 5.2582 | 5.2582 | +0.036 (+0.70%) | 3,701,190 |
23 Feb 2005 | CNY | 5.1127 | 5.2364 | 5.0036 | 5.2218 | 5.2218 | +0.109 (+2.13%) | 5,026,212 |