Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | CNY | 5.8188 | 5.825 | 5.6875 | 5.8 | 5.8 | +0.087 (+1.53%) | 91,360 |
18 Feb 2005 | CNY | 5.7563 | 5.7875 | 5.7 | 5.7125 | 5.7125 | -0.05 (-0.87%) | 81,920 |
17 Feb 2005 | CNY | 5.75 | 5.775 | 5.6625 | 5.7625 | 5.7625 | +0.006 (+0.11%) | 80,320 |
16 Feb 2005 | CNY | 5.8875 | 5.8875 | 5.7438 | 5.7563 | 5.7563 | +0.006 (+0.11%) | 188,320 |
4 Feb 2005 | CNY | 5.6563 | 5.8125 | 5.6313 | 5.75 | 5.75 | +0.044 (+0.77%) | 163,680 |
3 Feb 2005 | CNY | 5.625 | 5.9063 | 5.55 | 5.7063 | 5.7063 | +0.069 (+1.22%) | 885,044 |
2 Feb 2005 | CNY | 5.25 | 5.7375 | 5.2438 | 5.6375 | 5.6375 | +0.4 (+7.64%) | 515,033 |
1 Feb 2005 | CNY | 5.3063 | 5.4188 | 5.1875 | 5.2375 | 5.2375 | -0.069 (-1.30%) | 160,376 |
31 Jan 2005 | CNY | 5.45 | 5.45 | 5.3063 | 5.3063 | 5.3063 | -0.175 (-3.19%) | 171,520 |
28 Jan 2005 | CNY | 5.625 | 5.6563 | 5.4625 | 5.4813 | 5.4813 | -0.175 (-3.09%) | 122,400 |
27 Jan 2005 | CNY | 5.75 | 5.75 | 5.6313 | 5.6563 | 5.6563 | -0.094 (-1.63%) | 235,712 |
26 Jan 2005 | CNY | 5.65 | 5.75 | 5.575 | 5.75 | 5.75 | +0.113 (+2.00%) | 297,920 |
25 Jan 2005 | CNY | 5.6563 | 5.675 | 5.575 | 5.6375 | 5.6375 | -0.025 (-0.44%) | 168,476 |
24 Jan 2005 | CNY | 5.6125 | 5.7188 | 5.5625 | 5.6625 | 5.6625 | +0.113 (+2.03%) | 421,734 |
21 Jan 2005 | CNY | 5.4063 | 5.625 | 5.2875 | 5.55 | 5.55 | +0.087 (+1.60%) | 451,238 |
20 Jan 2005 | CNY | 5.6375 | 5.6563 | 5.3438 | 5.4625 | 5.4625 | -0.25 (-4.38%) | 334,838 |
19 Jan 2005 | CNY | 5.7813 | 5.8125 | 5.6563 | 5.7125 | 5.7125 | -0.062 (-1.08%) | 99,824 |
18 Jan 2005 | CNY | 5.675 | 5.8313 | 5.675 | 5.775 | 5.775 | +0.087 (+1.54%) | 137,464 |
17 Jan 2005 | CNY | 5.9875 | 6 | 5.6375 | 5.6875 | 5.6875 | -0.35 (-5.80%) | 348,640 |
14 Jan 2005 | CNY | 6.0063 | 6.1188 | 6.0063 | 6.0375 | 6.0375 | +0.019 (+0.31%) | 161,758 |
13 Jan 2005 | CNY | 6.0625 | 6.075 | 5.9375 | 6.0188 | 6.0188 | -0.031 (-0.52%) | 199,360 |
12 Jan 2005 | CNY | 6.0063 | 6.0625 | 6 | 6.05 | 6.05 | +0.006 (+0.10%) | 143,772 |
11 Jan 2005 | CNY | 6.1125 | 6.1125 | 6.0063 | 6.0438 | 6.0438 | -0.019 (-0.31%) | 156,804 |
10 Jan 2005 | CNY | 6.2813 | 6.2813 | 5.9438 | 6.0625 | 6.0625 | -0.194 (-3.10%) | 293,678 |
7 Jan 2005 | CNY | 6.2813 | 6.3625 | 6.2375 | 6.2563 | 6.2563 | -0.006 (-0.10%) | 96,000 |
6 Jan 2005 | CNY | 6.3813 | 6.4063 | 6.2438 | 6.2625 | 6.2625 | -0.125 (-1.96%) | 209,920 |
5 Jan 2005 | CNY | 6.3125 | 6.4375 | 6.3125 | 6.3875 | 6.3875 | +0.062 (+0.99%) | 153,280 |
4 Jan 2005 | CNY | 6.3125 | 6.7438 | 6.2938 | 6.325 | 6.325 | -0.069 (-1.08%) | 322,600 |
31 Dec 2004 | CNY | 6.35 | 6.4063 | 6.2875 | 6.3938 | 6.3938 | +0.062 (+0.99%) | 151,683 |
30 Dec 2004 | CNY | 6.4375 | 6.4375 | 6.2188 | 6.3313 | 6.3313 | +0.013 (+0.20%) | 235,499 |