Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | CNY | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,243,300 |
2 Mar 2005 | CNY | 2.93 | 2.97 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,801,000 |
1 Mar 2005 | CNY | 2.9 | 2.95 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,572,900 |
28 Feb 2005 | CNY | 2.91 | 2.92 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,074,600 |
25 Feb 2005 | CNY | 2.88 | 3.04 | 2.86 | 2.95 | 2.95 | -0.06 (-1.99%) | 5,566,900 |
24 Feb 2005 | CNY | 2.95 | 3.08 | 2.93 | 3.01 | 3.01 | +0.06 (+2.03%) | 3,857,000 |
23 Feb 2005 | CNY | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,175,800 |
22 Feb 2005 | CNY | 2.9 | 2.99 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 4,708,400 |
21 Feb 2005 | CNY | 2.82 | 2.92 | 2.81 | 2.9 | 2.9 | +0.08 (+2.84%) | 3,165,200 |
18 Feb 2005 | CNY | 2.9 | 2.9 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 2,396,000 |
17 Feb 2005 | CNY | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,478,600 |
16 Feb 2005 | CNY | 2.83 | 2.96 | 2.79 | 2.95 | 2.95 | +0.16 (+5.73%) | 4,811,300 |
4 Feb 2005 | CNY | 2.81 | 2.84 | 2.72 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,480,400 |
3 Feb 2005 | CNY | 2.69 | 2.9 | 2.61 | 2.81 | 2.81 | +0.11 (+4.07%) | 6,301,000 |
2 Feb 2005 | CNY | 2.53 | 2.71 | 2.52 | 2.7 | 2.7 | +0.17 (+6.72%) | 3,137,600 |
1 Feb 2005 | CNY | 2.54 | 2.61 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,869,300 |
31 Jan 2005 | CNY | 2.73 | 2.74 | 2.53 | 2.57 | 2.57 | -0.2 (-7.22%) | 3,503,000 |
28 Jan 2005 | CNY | 2.83 | 2.87 | 2.75 | 2.77 | 2.77 | -0.1 (-3.48%) | 1,959,600 |
27 Jan 2005 | CNY | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -0.1 (-3.37%) | 1,549,300 |
26 Jan 2005 | CNY | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 3,966,700 |
25 Jan 2005 | CNY | 2.9 | 2.95 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,319,300 |
24 Jan 2005 | CNY | 2.95 | 2.98 | 2.86 | 2.93 | 2.93 | +0.03 (+1.03%) | 3,845,700 |
21 Jan 2005 | CNY | 2.85 | 2.94 | 2.82 | 2.9 | 2.9 | +0.08 (+2.84%) | 2,531,400 |
20 Jan 2005 | CNY | 2.85 | 2.85 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 1,863,700 |
19 Jan 2005 | CNY | 2.8 | 2.88 | 2.78 | 2.86 | 2.86 | +0.02 (+0.70%) | 4,610,000 |
18 Jan 2005 | CNY | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | -0.2 (-6.58%) | 8,184,000 |
17 Jan 2005 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.34 (-10.06%) | 675,000 |
13 Jan 2005 | CNY | 3.38 | 3.4 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 298,900 |
12 Jan 2005 | CNY | 3.4 | 3.4 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 329,800 |
11 Jan 2005 | CNY | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 360,200 |