Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | CNY | 5.1875 | 5.3688 | 4.8125 | 5.1688 | 5.1688 | -0.1 (-1.90%) | 870,041 |
1 Apr 2005 | CNY | 5.0375 | 5.3188 | 5.0375 | 5.2688 | 5.2688 | +0.169 (+3.31%) | 654,864 |
31 Mar 2005 | CNY | 4.8 | 5.1625 | 4.8 | 5.1 | 5.1 | +0.231 (+4.75%) | 432,531 |
30 Mar 2005 | CNY | 5.0063 | 5.0063 | 4.7688 | 4.8688 | 4.8688 | -0.144 (-2.87%) | 356,299 |
29 Mar 2005 | CNY | 5 | 5.175 | 4.975 | 5.0125 | 5.0125 | -0.044 (-0.87%) | 858,083 |
28 Mar 2005 | CNY | 5.1688 | 5.1688 | 5 | 5.0563 | 5.0563 | -0.113 (-2.18%) | 204,158 |
25 Mar 2005 | CNY | 5.2188 | 5.2188 | 5.1563 | 5.1688 | 5.1688 | -0.05 (-0.96%) | 206,923 |
24 Mar 2005 | CNY | 5.2813 | 5.2813 | 5.0625 | 5.2188 | 5.2188 | -0.075 (-1.42%) | 338,926 |
23 Mar 2005 | CNY | 5.25 | 5.3688 | 5.2375 | 5.2938 | 5.2938 | +0.044 (+0.83%) | 234,764 |
22 Mar 2005 | CNY | 5.4063 | 5.4188 | 5.2375 | 5.25 | 5.25 | -0.169 (-3.12%) | 279,680 |
21 Mar 2005 | CNY | 5.4125 | 5.425 | 5.3063 | 5.4188 | 5.4188 | +0.006 (+0.12%) | 164,910 |
18 Mar 2005 | CNY | 5.4063 | 5.4875 | 5.375 | 5.4125 | 5.4125 | +0.006 (+0.11%) | 229,592 |
17 Mar 2005 | CNY | 5.6313 | 5.7188 | 5.375 | 5.4063 | 5.4063 | -0.294 (-5.15%) | 361,600 |
16 Mar 2005 | CNY | 5.6375 | 5.8125 | 5.625 | 5.7 | 5.7 | -0.05 (-0.87%) | 239,280 |
15 Mar 2005 | CNY | 5.85 | 5.9875 | 5.7438 | 5.75 | 5.75 | -0.1 (-1.71%) | 246,254 |
14 Mar 2005 | CNY | 5.9375 | 5.95 | 5.8125 | 5.85 | 5.85 | -0.15 (-2.50%) | 395,033 |
11 Mar 2005 | CNY | 5.9688 | 6.075 | 5.9688 | 6 | 6 | +0.031 (+0.52%) | 337,438 |
10 Mar 2005 | CNY | 6.0813 | 6.1688 | 5.9563 | 5.9688 | 5.9688 | -0.15 (-2.45%) | 346,916 |
9 Mar 2005 | CNY | 6.175 | 6.2 | 6.0688 | 6.1188 | 6.1188 | -0.05 (-0.81%) | 436,464 |
8 Mar 2005 | CNY | 6.0438 | 6.1813 | 6.0375 | 6.1688 | 6.1688 | +0.081 (+1.34%) | 446,912 |
7 Mar 2005 | CNY | 6.05 | 6.1313 | 6.0313 | 6.0875 | 6.0875 | +0.025 (+0.41%) | 259,248 |
4 Mar 2005 | CNY | 6.175 | 6.2375 | 6.0313 | 6.0625 | 6.0625 | -0.087 (-1.42%) | 840,190 |
3 Mar 2005 | CNY | 5.9875 | 6.1688 | 5.8125 | 6.15 | 6.15 | +0.138 (+2.29%) | 468,153 |
2 Mar 2005 | CNY | 6.1938 | 6.1938 | 6 | 6.0125 | 6.0125 | -0.144 (-2.34%) | 475,520 |
1 Mar 2005 | CNY | 6.125 | 6.35 | 6.1 | 6.1563 | 6.1563 | +0.056 (+0.92%) | 1,628,352 |
28 Feb 2005 | CNY | 6.2938 | 6.2938 | 6.0938 | 6.1 | 6.1 | -0.219 (-3.46%) | 1,729,299 |
25 Feb 2005 | CNY | 6.025 | 6.4063 | 6.0125 | 6.3188 | 6.3188 | +0.25 (+4.12%) | 1,454,462 |
24 Feb 2005 | CNY | 6.1063 | 6.2188 | 6.0125 | 6.0688 | 6.0688 | -0.025 (-0.41%) | 357,284 |
23 Feb 2005 | CNY | 5.975 | 6.1125 | 5.975 | 6.0938 | 6.0938 | +0.131 (+2.20%) | 408,331 |
22 Feb 2005 | CNY | 5.8 | 6.0063 | 5.7688 | 5.9625 | 5.9625 | +0.163 (+2.80%) | 360,652 |