Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | CNY | 3.0909 | 3.1667 | 3.0909 | 3.1364 | 3.1364 | +0.068 (+2.22%) | 2,282,958 |
24 Jun 2005 | CNY | 3 | 3.0682 | 3 | 3.0682 | 3.0682 | +0.068 (+2.27%) | 996,895 |
23 Jun 2005 | CNY | 3.0152 | 3.053 | 2.9924 | 3 | 3 | -0.015 (-0.50%) | 901,560 |
22 Jun 2005 | CNY | 3.0227 | 3.0379 | 2.9849 | 3.0152 | 3.0152 | -0.023 (-0.75%) | 1,070,645 |
21 Jun 2005 | CNY | 3.0455 | 3.0833 | 3.0152 | 3.0379 | 3.0379 | -0.008 (-0.25%) | 808,163 |
20 Jun 2005 | CNY | 2.9167 | 3.053 | 2.9015 | 3.0455 | 3.0455 | +0.106 (+3.61%) | 1,178,191 |
17 Jun 2005 | CNY | 3 | 3 | 2.9091 | 2.9394 | 2.9394 | -0.03 (-1.02%) | 680,923 |
16 Jun 2005 | CNY | 2.9394 | 2.9697 | 2.9167 | 2.9697 | 2.9697 | +0.03 (+1.03%) | 726,736 |
15 Jun 2005 | CNY | 2.9924 | 3.0227 | 2.9394 | 2.9394 | 2.9394 | -0.091 (-3.00%) | 1,175,920 |
14 Jun 2005 | CNY | 3.0985 | 3.1288 | 3.0227 | 3.0303 | 3.0303 | -0.061 (-1.96%) | 1,153,350 |
13 Jun 2005 | CNY | 3.0985 | 3.1364 | 3.0152 | 3.0909 | 3.0909 | -0.008 (-0.25%) | 1,328,316 |
10 Jun 2005 | CNY | 3.1667 | 3.2273 | 3.0682 | 3.0985 | 3.0985 | -0.038 (-1.21%) | 2,906,640 |
9 Jun 2005 | CNY | 3.1136 | 3.1894 | 3.0758 | 3.1364 | 3.1364 | +0.023 (+0.73%) | 2,784,389 |
8 Jun 2005 | CNY | 2.8939 | 3.1439 | 2.8939 | 3.1136 | 3.1136 | +0.212 (+7.31%) | 3,821,689 |
7 Jun 2005 | CNY | 2.9167 | 2.9621 | 2.8864 | 2.9015 | 2.9015 | +0.008 (+0.26%) | 1,763,226 |
6 Jun 2005 | CNY | 2.8258 | 2.8939 | 2.7652 | 2.8939 | 2.8939 | +0.045 (+1.59%) | 857,003 |
3 Jun 2005 | CNY | 2.8485 | 2.9015 | 2.8182 | 2.8485 | 2.8485 | 0.0 (0.0%) | 1,549,730 |
2 Jun 2005 | CNY | 2.9621 | 2.9621 | 2.7879 | 2.8485 | 2.8485 | -0.106 (-3.59%) | 1,671,332 |
1 Jun 2005 | CNY | 3.0758 | 3.1061 | 2.947 | 2.9546 | 2.9546 | -0.144 (-4.64%) | 1,244,324 |
31 May 2005 | CNY | 3.1061 | 3.1439 | 3.0758 | 3.0985 | 3.0985 | -0.008 (-0.24%) | 607,834 |
30 May 2005 | CNY | 3.053 | 3.1136 | 3.053 | 3.1061 | 3.1061 | +0.023 (+0.74%) | 425,034 |
27 May 2005 | CNY | 3.0909 | 3.1439 | 3.0455 | 3.0833 | 3.0833 | -0.015 (-0.49%) | 607,596 |
26 May 2005 | CNY | 3.1667 | 3.197 | 3.0758 | 3.0985 | 3.0985 | -0.083 (-2.62%) | 1,104,426 |
25 May 2005 | CNY | 3.1439 | 3.197 | 3.1439 | 3.1818 | 3.1818 | +0.015 (+0.48%) | 440,316 |
24 May 2005 | CNY | 3.1136 | 3.2046 | 3.1061 | 3.1667 | 3.1667 | +0.03 (+0.97%) | 439,428 |
23 May 2005 | CNY | 3.1667 | 3.1667 | 3.0985 | 3.1364 | 3.1364 | -0.053 (-1.66%) | 600,468 |
20 May 2005 | CNY | 3.1667 | 3.2349 | 3.1667 | 3.1894 | 3.1894 | +0.03 (+0.96%) | 1,315,208 |
19 May 2005 | CNY | 3.1364 | 3.1591 | 3.0985 | 3.1591 | 3.1591 | +0.023 (+0.72%) | 700,087 |
18 May 2005 | CNY | 3.1439 | 3.1742 | 3.0833 | 3.1364 | 3.1364 | -0.007 (-0.24%) | 742,682 |
17 May 2005 | CNY | 3.0909 | 3.1667 | 3.0606 | 3.1439 | 3.1439 | +0.038 (+1.22%) | 639,520 |