Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 2.5193 | 2.6062 | 2.4855 | 2.529 | 2.529 | +0.024 (+0.97%) | 5,689,067 |
6 Apr 2005 | CNY | 2.4614 | 2.529 | 2.4228 | 2.5048 | 2.5048 | +0.029 (+1.17%) | 3,665,481 |
5 Apr 2005 | CNY | 2.4759 | 2.5483 | 2.4421 | 2.4759 | 2.4759 | +0.005 (+0.20%) | 2,230,777 |
4 Apr 2005 | CNY | 2.4035 | 2.5724 | 2.3842 | 2.471 | 2.471 | -0.077 (-3.03%) | 4,280,198 |
1 Apr 2005 | CNY | 2.4517 | 2.5965 | 2.3456 | 2.5483 | 2.5483 | +0.068 (+2.73%) | 7,223,466 |
31 Mar 2005 | CNY | 2.3697 | 2.5097 | 2.3456 | 2.4807 | 2.4807 | +0.183 (+7.98%) | 7,025,387 |
30 Mar 2005 | CNY | 2.471 | 2.471 | 2.2683 | 2.2973 | 2.2973 | -0.169 (-6.85%) | 3,590,069 |
29 Mar 2005 | CNY | 2.4952 | 2.5145 | 2.4517 | 2.4662 | 2.4662 | -0.058 (-2.29%) | 3,821,644 |
28 Mar 2005 | CNY | 2.389 | 2.5483 | 2.36 | 2.5241 | 2.5241 | +0.135 (+5.66%) | 9,010,636 |
25 Mar 2005 | CNY | 2.4373 | 2.4759 | 2.3552 | 2.389 | 2.389 | -0.048 (-1.98%) | 4,540,270 |
24 Mar 2005 | CNY | 2.3697 | 2.4517 | 2.3552 | 2.4373 | 2.4373 | +0.048 (+2.02%) | 3,837,893 |
23 Mar 2005 | CNY | 2.3938 | 2.5048 | 2.3456 | 2.389 | 2.389 | -0.043 (-1.78%) | 6,256,491 |
22 Mar 2005 | CNY | 2.3649 | 2.5097 | 2.2925 | 2.4324 | 2.4324 | +0.039 (+1.61%) | 9,538,849 |
21 Mar 2005 | CNY | 2.389 | 2.4517 | 2.3504 | 2.3938 | 2.3938 | -0.043 (-1.78%) | 4,872,013 |
18 Mar 2005 | CNY | 2.3842 | 2.4855 | 2.3456 | 2.4373 | 2.4373 | -0.106 (-4.17%) | 8,966,687 |
17 Mar 2005 | CNY | 2.7992 | 2.8041 | 2.5434 | 2.5434 | 2.5434 | -0.28 (-9.92%) | 3,662,052 |
16 Mar 2005 | CNY | 2.7944 | 2.9392 | 2.7751 | 2.8234 | 2.8234 | +0.019 (+0.69%) | 10,128,735 |
15 Mar 2005 | CNY | 2.722 | 2.8523 | 2.6689 | 2.8041 | 2.8041 | +0.058 (+2.11%) | 8,253,401 |
14 Mar 2005 | CNY | 2.7606 | 2.7606 | 2.6158 | 2.7461 | 2.7461 | -0.015 (-0.53%) | 6,770,063 |
11 Mar 2005 | CNY | 2.7992 | 2.8185 | 2.7075 | 2.7606 | 2.7606 | -0.068 (-2.39%) | 6,550,288 |
10 Mar 2005 | CNY | 2.8234 | 2.9199 | 2.751 | 2.8282 | 2.8282 | +0.005 (+0.17%) | 8,300,197 |
9 Mar 2005 | CNY | 2.9054 | 2.9247 | 2.7944 | 2.8234 | 2.8234 | -0.097 (-3.30%) | 8,218,689 |
8 Mar 2005 | CNY | 2.8861 | 2.9826 | 2.833 | 2.9199 | 2.9199 | +0.024 (+0.83%) | 10,970,133 |
7 Mar 2005 | CNY | 2.7461 | 2.9054 | 2.7461 | 2.8958 | 2.8958 | +0.154 (+5.64%) | 10,756,037 |
4 Mar 2005 | CNY | 2.8475 | 2.9826 | 2.7172 | 2.7413 | 2.7413 | -0.106 (-3.73%) | 17,797,052 |
3 Mar 2005 | CNY | 2.8185 | 2.8716 | 2.6931 | 2.8475 | 2.8475 | +0.015 (+0.51%) | 11,656,152 |
2 Mar 2005 | CNY | 2.8427 | 2.9199 | 2.7365 | 2.833 | 2.833 | -0.034 (-1.18%) | 11,292,395 |
1 Mar 2005 | CNY | 2.9199 | 2.9585 | 2.8089 | 2.8668 | 2.8668 | -0.101 (-3.42%) | 9,539,892 |
28 Feb 2005 | CNY | 2.8813 | 3.1178 | 2.8041 | 2.9682 | 2.9682 | +0.053 (+1.82%) | 14,695,015 |
25 Feb 2005 | CNY | 2.6786 | 2.9826 | 2.6593 | 2.9151 | 2.9151 | +0.198 (+7.28%) | 15,648,543 |