Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | CNY | 4.795 | 4.805 | 4.735 | 4.775 | 4.775 | -0.02 (-0.42%) | 1,635,030 |
15 Apr 2005 | CNY | 4.825 | 4.825 | 4.75 | 4.795 | 4.795 | -0.05 (-1.03%) | 1,785,200 |
14 Apr 2005 | CNY | 4.915 | 4.925 | 4.79 | 4.845 | 4.845 | -0.07 (-1.42%) | 1,981,200 |
13 Apr 2005 | CNY | 4.825 | 4.98 | 4.825 | 4.915 | 4.915 | +0.07 (+1.44%) | 2,675,200 |
12 Apr 2005 | CNY | 4.925 | 4.93 | 4.8 | 4.845 | 4.845 | -0.08 (-1.62%) | 1,792,600 |
11 Apr 2005 | CNY | 4.925 | 4.96 | 4.85 | 4.925 | 4.925 | -0.035 (-0.71%) | 2,038,170 |
8 Apr 2005 | CNY | 4.925 | 4.975 | 4.825 | 4.96 | 4.96 | +0.035 (+0.71%) | 2,181,202 |
7 Apr 2005 | CNY | 4.875 | 5.025 | 4.84 | 4.925 | 4.925 | +0.025 (+0.51%) | 2,528,000 |
6 Apr 2005 | CNY | 4.8 | 4.9 | 4.75 | 4.9 | 4.9 | +0.1 (+2.08%) | 2,137,440 |
5 Apr 2005 | CNY | 4.84 | 4.875 | 4.785 | 4.8 | 4.8 | -0.04 (-0.83%) | 1,635,200 |
4 Apr 2005 | CNY | 4.9 | 4.9 | 4.8 | 4.84 | 4.84 | -0.08 (-1.63%) | 1,967,400 |
1 Apr 2005 | CNY | 4.79 | 5.025 | 4.72 | 4.92 | 4.92 | +0.13 (+2.71%) | 3,355,700 |
31 Mar 2005 | CNY | 4.73 | 4.79 | 4.665 | 4.79 | 4.79 | +0.04 (+0.84%) | 1,473,748 |
30 Mar 2005 | CNY | 4.745 | 4.75 | 4.655 | 4.75 | 4.75 | +0.005 (+0.11%) | 1,375,600 |
29 Mar 2005 | CNY | 4.725 | 4.8 | 4.7 | 4.745 | 4.745 | +0.005 (+0.11%) | 1,749,212 |
28 Mar 2005 | CNY | 4.825 | 4.825 | 4.68 | 4.74 | 4.74 | -0.11 (-2.27%) | 1,225,600 |
25 Mar 2005 | CNY | 4.895 | 4.915 | 4.825 | 4.85 | 4.85 | -0.045 (-0.92%) | 2,082,820 |
24 Mar 2005 | CNY | 4.88 | 4.9 | 4.795 | 4.895 | 4.895 | 0.0 (0.0%) | 2,028,900 |
23 Mar 2005 | CNY | 4.865 | 4.99 | 4.855 | 4.895 | 4.895 | +0.03 (+0.62%) | 3,199,400 |
22 Mar 2005 | CNY | 5.16 | 5.165 | 4.8 | 4.865 | 4.865 | -0.295 (-5.72%) | 3,115,600 |
21 Mar 2005 | CNY | 5.035 | 5.485 | 5.035 | 5.16 | 5.16 | +0.125 (+2.48%) | 4,311,800 |
18 Mar 2005 | CNY | 5.025 | 5.045 | 5.01 | 5.035 | 5.035 | -0.01 (-0.20%) | 1,811,800 |
17 Mar 2005 | CNY | 5 | 5.07 | 4.995 | 5.045 | 5.045 | +0.03 (+0.60%) | 3,392,400 |
16 Mar 2005 | CNY | 4.985 | 5.025 | 4.94 | 5.015 | 5.015 | +0.03 (+0.60%) | 2,337,200 |
15 Mar 2005 | CNY | 4.995 | 5 | 4.945 | 4.985 | 4.985 | -0.01 (-0.20%) | 1,595,000 |
14 Mar 2005 | CNY | 5.02 | 5.03 | 4.97 | 4.995 | 4.995 | -0.025 (-0.50%) | 1,158,600 |
11 Mar 2005 | CNY | 5.02 | 5.05 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 1,488,000 |
10 Mar 2005 | CNY | 5.115 | 5.135 | 5 | 5.02 | 5.02 | -0.095 (-1.86%) | 1,706,200 |
9 Mar 2005 | CNY | 5.13 | 5.18 | 5.09 | 5.115 | 5.115 | -0.015 (-0.29%) | 2,150,200 |
8 Mar 2005 | CNY | 5.125 | 5.17 | 5.105 | 5.13 | 5.13 | +0.005 (+0.10%) | 2,430,200 |