Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | CNY | 2.47 | 2.665 | 2.46 | 2.65 | 2.65 | +0.2 (+8.16%) | 884,280 |
7 Jun 2005 | CNY | 2.5 | 2.505 | 2.425 | 2.45 | 2.45 | -0.02 (-0.81%) | 255,598 |
6 Jun 2005 | CNY | 2.335 | 2.47 | 2.335 | 2.47 | 2.47 | +0.035 (+1.44%) | 124,006 |
3 Jun 2005 | CNY | 2.4 | 2.475 | 2.4 | 2.435 | 2.435 | +0.015 (+0.62%) | 183,698 |
2 Jun 2005 | CNY | 2.44 | 2.485 | 2.36 | 2.42 | 2.42 | -0.03 (-1.22%) | 168,600 |
1 Jun 2005 | CNY | 2.55 | 2.56 | 2.435 | 2.45 | 2.45 | -0.11 (-4.30%) | 274,792 |
31 May 2005 | CNY | 2.58 | 2.6 | 2.545 | 2.56 | 2.56 | +0.015 (+0.59%) | 298,898 |
27 May 2005 | CNY | 2.595 | 2.64 | 2.525 | 2.545 | 2.545 | -0.07 (-2.68%) | 538,980 |
26 May 2005 | CNY | 2.725 | 2.725 | 2.61 | 2.615 | 2.615 | -0.075 (-2.79%) | 366,800 |
25 May 2005 | CNY | 2.775 | 2.775 | 2.655 | 2.69 | 2.69 | -0.065 (-2.36%) | 432,034 |
24 May 2005 | CNY | 2.635 | 2.775 | 2.635 | 2.755 | 2.755 | +0.06 (+2.23%) | 1,078,496 |
23 May 2005 | CNY | 2.715 | 2.725 | 2.55 | 2.695 | 2.695 | -0.005 (-0.19%) | 1,141,450 |
20 May 2005 | CNY | 2.545 | 2.75 | 2.545 | 2.7 | 2.7 | +0.1 (+3.85%) | 1,368,124 |
19 May 2005 | CNY | 2.45 | 2.64 | 2.44 | 2.6 | 2.6 | +0.145 (+5.91%) | 804,328 |
18 May 2005 | CNY | 2.505 | 2.505 | 2.415 | 2.455 | 2.455 | -0.02 (-0.81%) | 130,698 |
17 May 2005 | CNY | 2.4 | 2.525 | 2.4 | 2.475 | 2.475 | +0.06 (+2.48%) | 304,054 |
16 May 2005 | CNY | 2.43 | 2.44 | 2.25 | 2.415 | 2.415 | -0.025 (-1.02%) | 190,200 |
13 May 2005 | CNY | 2.39 | 2.44 | 2.39 | 2.44 | 2.44 | +0.05 (+2.09%) | 325,080 |
12 May 2005 | CNY | 2.425 | 2.425 | 2.31 | 2.39 | 2.39 | -0.035 (-1.44%) | 261,284 |
11 May 2005 | CNY | 2.415 | 2.45 | 2.4 | 2.425 | 2.425 | +0.01 (+0.41%) | 245,986 |
10 May 2005 | CNY | 2.49 | 2.49 | 2.375 | 2.415 | 2.415 | -0.075 (-3.01%) | 348,488 |
9 May 2005 | CNY | 2.605 | 2.605 | 2.48 | 2.49 | 2.49 | -0.17 (-6.39%) | 253,600 |
29 Apr 2005 | CNY | 2.7 | 2.7 | 2.645 | 2.66 | 2.66 | -0.065 (-2.39%) | 157,600 |
28 Apr 2005 | CNY | 2.66 | 2.75 | 2.56 | 2.725 | 2.725 | +0.075 (+2.83%) | 375,946 |
27 Apr 2005 | CNY | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.065 (-2.39%) | 113,000 |
26 Apr 2005 | CNY | 2.65 | 2.735 | 2.65 | 2.715 | 2.715 | +0.05 (+1.88%) | 178,678 |
25 Apr 2005 | CNY | 2.885 | 2.885 | 2.56 | 2.665 | 2.665 | -0.065 (-2.38%) | 184,832 |
22 Apr 2005 | CNY | 2.815 | 2.83 | 2.725 | 2.73 | 2.73 | -0.085 (-3.02%) | 307,402 |
21 Apr 2005 | CNY | 2.85 | 2.895 | 2.8 | 2.815 | 2.815 | -0.07 (-2.43%) | 329,200 |
20 Apr 2005 | CNY | 2.85 | 2.91 | 2.85 | 2.885 | 2.885 | +0.015 (+0.52%) | 192,300 |