Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | CNY | 2.7231 | 2.8154 | 2.6308 | 2.7692 | 2.7692 | +0.054 (+1.98%) | 3,752,964 |
18 May 2005 | CNY | 2.7308 | 2.8846 | 2.6769 | 2.7154 | 2.7154 | +0.008 (+0.28%) | 6,124,258 |
17 May 2005 | CNY | 2.4692 | 2.7077 | 2.4154 | 2.7077 | 2.7077 | +0.246 (+10.00%) | 1,853,686 |
16 May 2005 | CNY | 2.5154 | 2.5231 | 2.4077 | 2.4615 | 2.4615 | -0.085 (-3.33%) | 807,014 |
13 May 2005 | CNY | 2.5077 | 2.6154 | 2.5 | 2.5462 | 2.5462 | +0.008 (+0.30%) | 923,243 |
12 May 2005 | CNY | 2.5769 | 2.6923 | 2.4692 | 2.5385 | 2.5385 | -0.061 (-2.37%) | 1,162,224 |
11 May 2005 | CNY | 2.5923 | 2.6923 | 2.5539 | 2.6 | 2.6 | -0.061 (-2.31%) | 1,380,145 |
10 May 2005 | CNY | 2.6 | 2.6692 | 2.3539 | 2.6615 | 2.6615 | +0.046 (+1.76%) | 2,473,286 |
9 May 2005 | CNY | 2.6769 | 2.7769 | 2.6 | 2.6154 | 2.6154 | -0.092 (-3.41%) | 1,810,728 |
29 Apr 2005 | CNY | 2.6154 | 2.7846 | 2.5769 | 2.7077 | 2.7077 | +0.054 (+2.03%) | 3,465,053 |
28 Apr 2005 | CNY | 2.5308 | 2.7154 | 2.4462 | 2.6539 | 2.6539 | +0.054 (+2.07%) | 2,940,380 |
27 Apr 2005 | CNY | 2.5846 | 2.6615 | 2.5077 | 2.6 | 2.6 | +0.015 (+0.60%) | 2,873,962 |
26 Apr 2005 | CNY | 2.3692 | 2.6923 | 2.3231 | 2.5846 | 2.5846 | +0.131 (+5.33%) | 3,845,641 |
25 Apr 2005 | CNY | 2.4231 | 2.4692 | 2.2692 | 2.4539 | 2.4539 | -0.046 (-1.84%) | 2,278,620 |
22 Apr 2005 | CNY | 2.4308 | 2.5846 | 2.3615 | 2.5 | 2.5 | +0.031 (+1.25%) | 4,439,375 |
21 Apr 2005 | CNY | 2.2308 | 2.4692 | 2.2077 | 2.4692 | 2.4692 | +0.223 (+9.93%) | 4,233,716 |
20 Apr 2005 | CNY | 2.3846 | 2.4 | 2.2 | 2.2462 | 2.2462 | -0.162 (-6.71%) | 657,111 |
19 Apr 2005 | CNY | 2.4231 | 2.4385 | 2.3692 | 2.4077 | 2.4077 | -0.008 (-0.32%) | 580,905 |
18 Apr 2005 | CNY | 2.5385 | 2.5539 | 2.3154 | 2.4154 | 2.4154 | -0.146 (-5.70%) | 818,821 |
15 Apr 2005 | CNY | 2.6154 | 2.6385 | 2.5385 | 2.5615 | 2.5615 | -0.069 (-2.63%) | 649,909 |
14 Apr 2005 | CNY | 2.7308 | 2.7308 | 2.6154 | 2.6308 | 2.6308 | -0.077 (-2.84%) | 373,269 |
13 Apr 2005 | CNY | 2.6462 | 2.7308 | 2.6462 | 2.7077 | 2.7077 | +0.061 (+2.32%) | 668,250 |
12 Apr 2005 | CNY | 2.7154 | 2.7308 | 2.6308 | 2.6462 | 2.6462 | -0.1 (-3.64%) | 492,476 |
11 Apr 2005 | CNY | 2.7846 | 2.7923 | 2.7077 | 2.7462 | 2.7462 | -0.023 (-0.83%) | 617,662 |
8 Apr 2005 | CNY | 2.7077 | 2.7846 | 2.6923 | 2.7692 | 2.7692 | +0.023 (+0.84%) | 750,109 |
7 Apr 2005 | CNY | 2.6846 | 2.8 | 2.6462 | 2.7462 | 2.7462 | +0.062 (+2.29%) | 1,267,923 |
6 Apr 2005 | CNY | 2.6539 | 2.7077 | 2.6154 | 2.6846 | 2.6846 | +0.008 (+0.29%) | 499,850 |
5 Apr 2005 | CNY | 2.6539 | 2.6923 | 2.6385 | 2.6769 | 2.6769 | +0.023 (+0.87%) | 221,097 |
4 Apr 2005 | CNY | 2.6923 | 2.7 | 2.6385 | 2.6539 | 2.6539 | -0.061 (-2.26%) | 391,134 |
1 Apr 2005 | CNY | 2.5846 | 2.7923 | 2.5846 | 2.7154 | 2.7154 | +0.1 (+3.82%) | 653,732 |