Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | CNY | 2.2813 | 2.425 | 2.2813 | 2.2875 | 2.2875 | +0.019 (+0.82%) | 1,962,476 |
16 Mar 2005 | CNY | 2.2688 | 2.275 | 2.25 | 2.2688 | 2.2688 | -0.006 (-0.27%) | 1,076,667 |
15 Mar 2005 | CNY | 2.3063 | 2.3063 | 2.2625 | 2.275 | 2.275 | -0.037 (-1.62%) | 1,355,137 |
14 Mar 2005 | CNY | 2.3438 | 2.3563 | 2.2813 | 2.3125 | 2.3125 | -0.031 (-1.34%) | 1,494,398 |
11 Mar 2005 | CNY | 2.325 | 2.3563 | 2.3188 | 2.3438 | 2.3438 | +0.019 (+0.81%) | 1,256,292 |
10 Mar 2005 | CNY | 2.425 | 2.425 | 2.3188 | 2.325 | 2.325 | -0.1 (-4.12%) | 1,687,180 |
9 Mar 2005 | CNY | 2.425 | 2.4438 | 2.4 | 2.425 | 2.425 | 0.0 (0.0%) | 1,864,284 |
8 Mar 2005 | CNY | 2.3688 | 2.425 | 2.3563 | 2.425 | 2.425 | +0.056 (+2.37%) | 2,426,036 |
7 Mar 2005 | CNY | 2.3875 | 2.3938 | 2.35 | 2.3688 | 2.3688 | -0.006 (-0.26%) | 918,451 |
4 Mar 2005 | CNY | 2.3625 | 2.3875 | 2.325 | 2.375 | 2.375 | +0.013 (+0.53%) | 1,522,435 |
3 Mar 2005 | CNY | 2.3438 | 2.375 | 2.325 | 2.3625 | 2.3625 | +0.013 (+0.53%) | 1,417,641 |
2 Mar 2005 | CNY | 2.4063 | 2.4313 | 2.3438 | 2.35 | 2.35 | -0.056 (-2.34%) | 1,832,921 |
1 Mar 2005 | CNY | 2.3938 | 2.4063 | 2.375 | 2.4063 | 2.4063 | +0.013 (+0.52%) | 1,359,078 |
28 Feb 2005 | CNY | 2.425 | 2.4313 | 2.3813 | 2.3938 | 2.3938 | -0.031 (-1.29%) | 2,471,803 |
25 Feb 2005 | CNY | 2.4625 | 2.475 | 2.4125 | 2.425 | 2.425 | -0.037 (-1.52%) | 3,922,763 |
24 Feb 2005 | CNY | 2.4375 | 2.4688 | 2.4188 | 2.4625 | 2.4625 | +0.019 (+0.77%) | 2,085,449 |
23 Feb 2005 | CNY | 2.45 | 2.4625 | 2.4125 | 2.4438 | 2.4438 | -0.006 (-0.25%) | 2,857,404 |
22 Feb 2005 | CNY | 2.375 | 2.4875 | 2.3688 | 2.45 | 2.45 | +0.081 (+3.43%) | 3,553,976 |
21 Feb 2005 | CNY | 2.325 | 2.375 | 2.325 | 2.3688 | 2.3688 | +0.037 (+1.61%) | 1,059,486 |
18 Feb 2005 | CNY | 2.375 | 2.3813 | 2.3188 | 2.3313 | 2.3313 | -0.044 (-1.84%) | 876,984 |
17 Feb 2005 | CNY | 2.3625 | 2.3875 | 2.3563 | 2.375 | 2.375 | +0.006 (+0.26%) | 812,864 |
16 Feb 2005 | CNY | 2.3625 | 2.4 | 2.3625 | 2.3688 | 2.3688 | +0.006 (+0.27%) | 1,105,760 |
4 Feb 2005 | CNY | 2.3188 | 2.375 | 2.2813 | 2.3625 | 2.3625 | +0.05 (+2.16%) | 2,003,060 |
3 Feb 2005 | CNY | 2.3688 | 2.3688 | 2.2875 | 2.3125 | 2.3125 | -0.037 (-1.60%) | 1,613,760 |
2 Feb 2005 | CNY | 2.225 | 2.3563 | 2.225 | 2.35 | 2.35 | +0.125 (+5.62%) | 1,628,824 |
1 Feb 2005 | CNY | 2.25 | 2.3125 | 2.2188 | 2.225 | 2.225 | -0.05 (-2.20%) | 1,035,979 |
31 Jan 2005 | CNY | 2.325 | 2.3313 | 2.2688 | 2.275 | 2.275 | -0.069 (-2.94%) | 1,200,320 |
28 Jan 2005 | CNY | 2.35 | 2.375 | 2.325 | 2.3438 | 2.3438 | 0.0 (0.0%) | 587,419 |
27 Jan 2005 | CNY | 2.4063 | 2.4063 | 2.3438 | 2.3438 | 2.3438 | -0.056 (-2.34%) | 922,400 |
26 Jan 2005 | CNY | 2.4313 | 2.4438 | 2.3875 | 2.4 | 2.4 | -0.019 (-0.78%) | 824,398 |