Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | CNY | 3.9514 | 4.0347 | 3.9306 | 3.9653 | 3.9653 | +0.028 (+0.71%) | 613,065 |
28 Jun 2005 | CNY | 4.0556 | 4.0556 | 3.9306 | 3.9375 | 3.9375 | -0.139 (-3.41%) | 869,153 |
27 Jun 2005 | CNY | 4.0278 | 4.125 | 4 | 4.0764 | 4.0764 | +0.104 (+2.62%) | 1,631,354 |
24 Jun 2005 | CNY | 3.9236 | 3.9792 | 3.8889 | 3.9722 | 3.9722 | +0.035 (+0.88%) | 543,034 |
23 Jun 2005 | CNY | 3.9583 | 4.0833 | 3.9097 | 3.9375 | 3.9375 | -0.028 (-0.70%) | 1,405,445 |
22 Jun 2005 | CNY | 3.9722 | 4 | 3.8611 | 3.9653 | 3.9653 | -0.028 (-0.70%) | 898,639 |
21 Jun 2005 | CNY | 3.9792 | 4.0625 | 3.9583 | 3.9931 | 3.9931 | -0.014 (-0.34%) | 945,479 |
20 Jun 2005 | CNY | 3.8264 | 4.0486 | 3.7569 | 4.0069 | 4.0069 | +0.139 (+3.59%) | 1,490,832 |
17 Jun 2005 | CNY | 3.9514 | 3.9583 | 3.8472 | 3.8681 | 3.8681 | -0.076 (-1.93%) | 666,849 |
16 Jun 2005 | CNY | 3.875 | 3.9514 | 3.8194 | 3.9444 | 3.9444 | +0.083 (+2.16%) | 875,662 |
15 Jun 2005 | CNY | 3.9931 | 4.0139 | 3.8194 | 3.8611 | 3.8611 | -0.139 (-3.47%) | 913,104 |
14 Jun 2005 | CNY | 4.1667 | 4.2014 | 3.9861 | 4 | 4 | -0.118 (-2.87%) | 1,159,284 |
13 Jun 2005 | CNY | 4.0625 | 4.1528 | 4.0347 | 4.1181 | 4.1181 | +0.021 (+0.51%) | 1,078,041 |
10 Jun 2005 | CNY | 4.2014 | 4.2986 | 4.0694 | 4.0972 | 4.0972 | -0.104 (-2.48%) | 2,240,916 |
9 Jun 2005 | CNY | 4.0903 | 4.3542 | 3.9931 | 4.2014 | 4.2014 | +0.09 (+2.20%) | 3,705,458 |
8 Jun 2005 | CNY | 3.7639 | 4.1458 | 3.7639 | 4.1111 | 4.1111 | +0.292 (+7.64%) | 2,622,911 |
7 Jun 2005 | CNY | 3.7917 | 3.9931 | 3.75 | 3.8194 | 3.8194 | +0.021 (+0.55%) | 1,305,720 |
6 Jun 2005 | CNY | 3.6736 | 3.8056 | 3.6042 | 3.7986 | 3.7986 | +0.111 (+3.01%) | 830,286 |
3 Jun 2005 | CNY | 3.8264 | 3.8542 | 3.5833 | 3.6875 | 3.6875 | -0.139 (-3.63%) | 1,165,484 |
2 Jun 2005 | CNY | 3.8264 | 3.8681 | 3.7986 | 3.8264 | 3.8264 | 0.0 (0.0%) | 535,716 |
1 Jun 2005 | CNY | 3.8681 | 3.875 | 3.7917 | 3.8264 | 3.8264 | -0.056 (-1.43%) | 789,960 |
31 May 2005 | CNY | 4 | 4 | 3.8194 | 3.8819 | 3.8819 | -0.049 (-1.24%) | 810,816 |
30 May 2005 | CNY | 3.9583 | 3.9931 | 3.7569 | 3.9306 | 3.9306 | -0.083 (-2.08%) | 1,505,478 |
26 May 2005 | CNY | 4.0694 | 4.1319 | 3.9931 | 4.0139 | 4.0139 | -0.056 (-1.36%) | 1,336,808 |
25 May 2005 | CNY | 4.0486 | 4.2014 | 4.0139 | 4.0694 | 4.0694 | -0.021 (-0.51%) | 2,491,505 |
24 May 2005 | CNY | 3.9792 | 4.1389 | 3.8889 | 4.0903 | 4.0903 | +0.125 (+3.15%) | 3,341,282 |
23 May 2005 | CNY | 3.9375 | 3.9931 | 3.8403 | 3.9653 | 3.9653 | -0.014 (-0.35%) | 1,040,124 |
20 May 2005 | CNY | 3.9306 | 4.0694 | 3.9028 | 3.9792 | 3.9792 | +0.049 (+1.24%) | 1,898,272 |
19 May 2005 | CNY | 3.9792 | 3.9861 | 3.8472 | 3.9306 | 3.9306 | -0.062 (-1.57%) | 963,001 |
18 May 2005 | CNY | 3.8681 | 3.9931 | 3.8472 | 3.9931 | 3.9931 | +0.125 (+3.23%) | 1,314,460 |