Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | CNY | 6.4 | 6.69 | 6.37 | 6.56 | 6.56 | +0.15 (+2.34%) | 843,500 |
6 Apr 2005 | CNY | 6.56 | 6.56 | 6.25 | 6.41 | 6.41 | 0.0 (0.0%) | 965,500 |
5 Apr 2005 | CNY | 6.52 | 6.63 | 6.4 | 6.41 | 6.41 | -0.12 (-1.84%) | 426,000 |
4 Apr 2005 | CNY | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | -0.28 (-4.11%) | 568,400 |
1 Apr 2005 | CNY | 6.72 | 6.9 | 6.57 | 6.81 | 6.81 | +0.07 (+1.04%) | 911,700 |
31 Mar 2005 | CNY | 6.49 | 6.77 | 6.38 | 6.74 | 6.74 | +0.25 (+3.85%) | 925,000 |
30 Mar 2005 | CNY | 6.41 | 6.61 | 6.37 | 6.49 | 6.49 | +0.12 (+1.88%) | 860,700 |
29 Mar 2005 | CNY | 6.4 | 6.5 | 6.29 | 6.37 | 6.37 | 0.0 (0.0%) | 428,000 |
28 Mar 2005 | CNY | 6.58 | 6.64 | 6.24 | 6.37 | 6.37 | -0.26 (-3.92%) | 290,300 |
25 Mar 2005 | CNY | 6.67 | 6.68 | 6.58 | 6.63 | 6.63 | -0.02 (-0.30%) | 493,600 |
24 Mar 2005 | CNY | 6.6 | 6.67 | 6.5 | 6.65 | 6.65 | +0.04 (+0.61%) | 180,500 |
23 Mar 2005 | CNY | 6.64 | 6.75 | 6.58 | 6.61 | 6.61 | -0.03 (-0.45%) | 713,500 |
22 Mar 2005 | CNY | 6.8 | 6.9 | 6.61 | 6.64 | 6.64 | -0.16 (-2.35%) | 317,800 |
21 Mar 2005 | CNY | 6.8 | 6.85 | 6.72 | 6.8 | 6.8 | -0.05 (-0.73%) | 239,400 |
18 Mar 2005 | CNY | 6.91 | 6.98 | 6.73 | 6.85 | 6.85 | -0.05 (-0.72%) | 349,800 |
17 Mar 2005 | CNY | 7.07 | 7.13 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 387,000 |
16 Mar 2005 | CNY | 7.1 | 7.14 | 7.05 | 7.06 | 7.06 | -0.07 (-0.98%) | 219,300 |
15 Mar 2005 | CNY | 7.15 | 7.15 | 7.05 | 7.13 | 7.13 | +0.01 (+0.14%) | 423,100 |
14 Mar 2005 | CNY | 7.25 | 7.29 | 7.03 | 7.12 | 7.12 | -0.15 (-2.06%) | 700,200 |
11 Mar 2005 | CNY | 7.46 | 7.5 | 7.24 | 7.27 | 7.27 | -0.19 (-2.55%) | 878,200 |
10 Mar 2005 | CNY | 7.73 | 7.74 | 7.42 | 7.46 | 7.46 | -0.28 (-3.62%) | 655,600 |
9 Mar 2005 | CNY | 7.76 | 7.78 | 7.62 | 7.74 | 7.74 | -0.02 (-0.26%) | 352,200 |
8 Mar 2005 | CNY | 7.62 | 7.77 | 7.54 | 7.76 | 7.76 | +0.16 (+2.11%) | 645,300 |
7 Mar 2005 | CNY | 7.74 | 7.78 | 7.51 | 7.6 | 7.6 | -0.14 (-1.81%) | 524,400 |
4 Mar 2005 | CNY | 7.88 | 7.88 | 7.7 | 7.74 | 7.74 | -0.14 (-1.78%) | 685,900 |
3 Mar 2005 | CNY | 7.62 | 7.96 | 7.6 | 7.88 | 7.88 | +0.31 (+4.10%) | 1,847,600 |
2 Mar 2005 | CNY | 7.68 | 7.71 | 7.46 | 7.57 | 7.57 | -0.08 (-1.05%) | 388,900 |
1 Mar 2005 | CNY | 7.65 | 7.68 | 7.52 | 7.65 | 7.65 | -0.03 (-0.39%) | 238,900 |
28 Feb 2005 | CNY | 7.59 | 7.7 | 7.49 | 7.68 | 7.68 | +0.07 (+0.92%) | 456,100 |
25 Feb 2005 | CNY | 7.7 | 7.78 | 7.6 | 7.61 | 7.61 | -0.11 (-1.42%) | 695,700 |