Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | CNY | 7.74 | 7.77 | 7.55 | 7.73 | 7.73 | -0.02 (-0.26%) | 981,700 |
22 Feb 2005 | CNY | 7.45 | 7.8 | 7.36 | 7.75 | 7.75 | +0.39 (+5.30%) | 1,980,000 |
21 Feb 2005 | CNY | 7.17 | 7.36 | 6.99 | 7.36 | 7.36 | +0.24 (+3.37%) | 894,400 |
18 Feb 2005 | CNY | 7.35 | 7.35 | 7.09 | 7.12 | 7.12 | -0.19 (-2.60%) | 576,300 |
17 Feb 2005 | CNY | 7.38 | 7.38 | 7.25 | 7.31 | 7.31 | -0.04 (-0.54%) | 130,800 |
16 Feb 2005 | CNY | 7.35 | 7.39 | 7.25 | 7.35 | 7.35 | -0.01 (-0.14%) | 393,300 |
15 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
14 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
11 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
10 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
9 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
8 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
7 Feb 2005 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
4 Feb 2005 | CNY | 6.99 | 7.4 | 6.99 | 7.36 | 7.36 | +0.33 (+4.69%) | 809,700 |
3 Feb 2005 | CNY | 7.1 | 7.17 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 246,900 |
2 Feb 2005 | CNY | 6.68 | 7.12 | 6.68 | 7.1 | 7.1 | +0.42 (+6.29%) | 225,000 |
1 Feb 2005 | CNY | 6.7 | 6.91 | 6.66 | 6.68 | 6.68 | -0.08 (-1.18%) | 176,400 |
31 Jan 2005 | CNY | 6.98 | 7 | 6.75 | 6.76 | 6.76 | -0.21 (-3.01%) | 162,400 |
28 Jan 2005 | CNY | 7.03 | 7.08 | 6.95 | 6.97 | 6.97 | -0.08 (-1.13%) | 121,300 |
27 Jan 2005 | CNY | 7.14 | 7.18 | 7.03 | 7.05 | 7.05 | -0.14 (-1.95%) | 89,200 |
26 Jan 2005 | CNY | 7.23 | 7.3 | 7.17 | 7.19 | 7.19 | -0.13 (-1.78%) | 89,000 |
25 Jan 2005 | CNY | 7.3 | 7.34 | 7.14 | 7.32 | 7.32 | 0.0 (0.0%) | 152,200 |
24 Jan 2005 | CNY | 7.46 | 7.52 | 7.27 | 7.32 | 7.32 | +0.06 (+0.83%) | 374,100 |
21 Jan 2005 | CNY | 7.05 | 7.27 | 6.98 | 7.26 | 7.26 | +0.07 (+0.97%) | 199,000 |
20 Jan 2005 | CNY | 7.16 | 7.2 | 7.04 | 7.19 | 7.19 | -0.06 (-0.83%) | 188,400 |
19 Jan 2005 | CNY | 7.2 | 7.29 | 7.11 | 7.25 | 7.25 | 0.0 (0.0%) | 111,600 |
18 Jan 2005 | CNY | 7.08 | 7.26 | 7.04 | 7.25 | 7.25 | +0.21 (+2.98%) | 171,700 |
17 Jan 2005 | CNY | 7.01 | 7.28 | 7 | 7.04 | 7.04 | -0.11 (-1.54%) | 153,700 |
14 Jan 2005 | CNY | 7.22 | 7.29 | 7.13 | 7.15 | 7.15 | -0.07 (-0.97%) | 142,300 |
13 Jan 2005 | CNY | 7.12 | 7.29 | 7.1 | 7.22 | 7.22 | +0.07 (+0.98%) | 101,100 |