Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | CNY | 4.71 | 4.8 | 4.62 | 4.79 | 4.79 | +0.08 (+1.70%) | 4,884,437 |
10 Mar 2005 | CNY | 4.8 | 4.85 | 4.66 | 4.71 | 4.71 | -0.12 (-2.48%) | 6,404,447 |
9 Mar 2005 | CNY | 4.95 | 4.95 | 4.79 | 4.83 | 4.83 | -0.13 (-2.62%) | 6,799,208 |
8 Mar 2005 | CNY | 4.87 | 5.04 | 4.82 | 4.96 | 4.96 | +0.08 (+1.64%) | 8,438,949 |
7 Mar 2005 | CNY | 4.79 | 4.93 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 4,798,186 |
4 Mar 2005 | CNY | 4.9 | 4.92 | 4.76 | 4.79 | 4.79 | -0.13 (-2.64%) | 5,401,230 |
3 Mar 2005 | CNY | 4.85 | 4.94 | 4.77 | 4.92 | 4.92 | +0.04 (+0.82%) | 6,907,563 |
2 Mar 2005 | CNY | 5.07 | 5.1 | 4.77 | 4.88 | 4.88 | -0.18 (-3.56%) | 11,087,850 |
1 Mar 2005 | CNY | 5.05 | 5.09 | 4.91 | 5.06 | 5.06 | -0.03 (-0.59%) | 8,704,810 |
28 Feb 2005 | CNY | 5.18 | 5.25 | 4.96 | 5.09 | 5.09 | -0.11 (-2.12%) | 12,988,512 |
25 Feb 2005 | CNY | 5.18 | 5.48 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 23,023,179 |
24 Feb 2005 | CNY | 5.2 | 5.35 | 5.11 | 5.2 | 5.2 | -0.12 (-2.26%) | 19,186,314 |
23 Feb 2005 | CNY | 5.15 | 5.32 | 5.06 | 5.32 | 5.32 | +0.48 (+9.92%) | 33,926,391 |
22 Feb 2005 | CNY | 4.7 | 4.84 | 4.68 | 4.84 | 4.84 | +0.44 (+10.00%) | 10,860,062 |
21 Feb 2005 | CNY | 4.25 | 4.4 | 4.25 | 4.4 | 4.4 | +0.4 (+10%) | 1,851,507 |
18 Feb 2005 | CNY | 4.07 | 4.08 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 812,583 |
17 Feb 2005 | CNY | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 787,940 |
16 Feb 2005 | CNY | 3.97 | 4 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 655,509 |
4 Feb 2005 | CNY | 3.83 | 3.95 | 3.79 | 3.93 | 3.93 | +0.1 (+2.61%) | 877,803 |
3 Feb 2005 | CNY | 3.94 | 3.96 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 891,657 |
2 Feb 2005 | CNY | 3.74 | 3.96 | 3.74 | 3.94 | 3.94 | +0.17 (+4.51%) | 1,061,185 |
1 Feb 2005 | CNY | 3.78 | 3.84 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 499,800 |
31 Jan 2005 | CNY | 4 | 4 | 3.77 | 3.79 | 3.79 | -0.31 (-7.56%) | 1,258,007 |
28 Jan 2005 | CNY | 4.15 | 4.15 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 389,624 |
27 Jan 2005 | CNY | 4.16 | 4.22 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 318,608 |
26 Jan 2005 | CNY | 4.26 | 4.26 | 4.18 | 4.2 | 4.2 | -0.11 (-2.55%) | 458,884 |
24 Jan 2005 | CNY | 4.3 | 4.38 | 4.29 | 4.31 | 4.31 | +0.05 (+1.17%) | 674,926 |
21 Jan 2005 | CNY | 4.14 | 4.27 | 4.09 | 4.26 | 4.26 | +0.12 (+2.90%) | 622,618 |
20 Jan 2005 | CNY | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 369,159 |
19 Jan 2005 | CNY | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 212,771 |