Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | CNY | 4.9815 | 5.0091 | 4.9094 | 4.9942 | 4.9942 | -0.015 (-0.30%) | 3,422,554 |
15 Jul 2005 | CNY | 5.0621 | 5.1087 | 4.9815 | 5.0091 | 5.0091 | -0.042 (-0.84%) | 10,463,239 |
14 Jul 2005 | CNY | 4.9709 | 5.06 | 4.9243 | 5.0515 | 5.0515 | +0.051 (+1.02%) | 6,815,526 |
13 Jul 2005 | CNY | 4.8035 | 5.0875 | 4.7505 | 5.0006 | 5.0006 | +0.197 (+4.10%) | 14,950,539 |
12 Jul 2005 | CNY | 4.5597 | 4.8543 | 4.5491 | 4.8035 | 4.8035 | +0.178 (+3.85%) | 8,404,784 |
11 Jul 2005 | CNY | 4.7695 | 4.8119 | 4.5809 | 4.6254 | 4.6254 | -0.032 (-0.68%) | 6,826,409 |
8 Jul 2005 | CNY | 4.7314 | 4.7377 | 4.6318 | 4.6572 | 4.6572 | -0.125 (-2.62%) | 6,093,838 |
7 Jul 2005 | CNY | 4.8119 | 4.8437 | 4.7441 | 4.7823 | 4.7823 | -0.032 (-0.66%) | 5,873,849 |
6 Jul 2005 | CNY | 4.8543 | 4.8904 | 4.8098 | 4.8141 | 4.8141 | -0.053 (-1.09%) | 8,509,030 |
5 Jul 2005 | CNY | 4.8225 | 4.8946 | 4.7865 | 4.8671 | 4.8671 | +0.034 (+0.70%) | 5,503,115 |
4 Jul 2005 | CNY | 4.7992 | 4.8416 | 4.7695 | 4.8331 | 4.8331 | -0.017 (-0.35%) | 3,397,948 |
1 Jul 2005 | CNY | 4.8501 | 4.8649 | 4.7059 | 4.8501 | 4.8501 | -0.034 (-0.69%) | 11,477,729 |
30 Jun 2005 | CNY | 5.0048 | 5.0048 | 4.7971 | 4.884 | 4.884 | -0.121 (-2.41%) | 14,676,776 |
29 Jun 2005 | CNY | 5.0303 | 5.0536 | 4.9815 | 5.0048 | 5.0048 | +0.013 (+0.25%) | 5,045,613 |
28 Jun 2005 | CNY | 5.0684 | 5.0706 | 4.9264 | 4.9921 | 4.9921 | -0.085 (-1.67%) | 6,498,745 |
27 Jun 2005 | CNY | 5.0451 | 5.1193 | 5.0239 | 5.0769 | 5.0769 | +0.078 (+1.57%) | 9,875,403 |
24 Jun 2005 | CNY | 5.0451 | 5.0451 | 4.9603 | 4.9985 | 4.9985 | -0.051 (-1.01%) | 8,541,307 |
23 Jun 2005 | CNY | 5.0451 | 5.0833 | 5.0133 | 5.0494 | 5.0494 | +0.004 (+0.09%) | 7,597,455 |
22 Jun 2005 | CNY | 5.0409 | 5.0557 | 4.9709 | 5.0451 | 5.0451 | 0.0 (0.0%) | 6,010,226 |
21 Jun 2005 | CNY | 5.0875 | 5.1193 | 5.0218 | 5.0451 | 5.0451 | -0.019 (-0.38%) | 8,169,422 |
20 Jun 2005 | CNY | 5.0981 | 5.2147 | 4.9815 | 5.0642 | 5.0642 | -0.074 (-1.44%) | 20,714,864 |
17 Jun 2005 | CNY | 5.1935 | 5.1935 | 5.0388 | 5.1384 | 5.1384 | -0.023 (-0.45%) | 3,825,112 |
16 Jun 2005 | CNY | 5.1405 | 5.1935 | 5.1087 | 5.1617 | 5.1617 | +0.013 (+0.25%) | 6,299,876 |
15 Jun 2005 | CNY | 5.2529 | 5.2529 | 5.0917 | 5.149 | 5.149 | -0.112 (-2.13%) | 5,346,213 |
14 Jun 2005 | CNY | 5.4055 | 5.4055 | 5.1893 | 5.2613 | 5.2613 | -0.038 (-0.72%) | 3,929,613 |
13 Jun 2005 | CNY | 5.2995 | 5.3779 | 5.2783 | 5.2995 | 5.2995 | -0.03 (-0.56%) | 6,627,814 |
10 Jun 2005 | CNY | 5.3207 | 5.3949 | 5.1935 | 5.3292 | 5.3292 | -0.013 (-0.24%) | 9,048,950 |
9 Jun 2005 | CNY | 5.5984 | 5.6069 | 5.2995 | 5.3419 | 5.3419 | -0.257 (-4.58%) | 39,628,373 |
8 Jun 2005 | CNY | 5.2147 | 5.734 | 5.2147 | 5.5984 | 5.5984 | +0.365 (+6.97%) | 26,141,434 |
7 Jun 2005 | CNY | 5.2889 | 5.3567 | 5.1935 | 5.2338 | 5.2338 | -0.061 (-1.16%) | 9,120,255 |