Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | CNY | 2.3846 | 2.4615 | 2.3539 | 2.4385 | 2.4385 | +0.069 (+2.93%) | 3,548,394 |
24 Jun 2005 | CNY | 2.3462 | 2.3846 | 2.3 | 2.3692 | 2.3692 | +0.023 (+0.98%) | 2,479,412 |
23 Jun 2005 | CNY | 2.4231 | 2.4692 | 2.3308 | 2.3462 | 2.3462 | -0.092 (-3.79%) | 4,691,481 |
22 Jun 2005 | CNY | 2.4539 | 2.4923 | 2.4 | 2.4385 | 2.4385 | -0.023 (-0.93%) | 2,837,495 |
21 Jun 2005 | CNY | 2.4462 | 2.4846 | 2.3769 | 2.4615 | 2.4615 | +0.015 (+0.63%) | 4,284,529 |
20 Jun 2005 | CNY | 2.3462 | 2.4539 | 2.2692 | 2.4462 | 2.4462 | +0.077 (+3.25%) | 5,835,668 |
17 Jun 2005 | CNY | 2.2615 | 2.4462 | 2.2615 | 2.3692 | 2.3692 | +0.108 (+4.76%) | 6,856,015 |
16 Jun 2005 | CNY | 2.3846 | 2.4308 | 2.2077 | 2.2615 | 2.2615 | -0.131 (-5.47%) | 6,540,064 |
15 Jun 2005 | CNY | 2.3385 | 2.5385 | 2.3385 | 2.3923 | 2.3923 | +0.054 (+2.30%) | 9,907,968 |
14 Jun 2005 | CNY | 2.5077 | 2.5615 | 2.3154 | 2.3385 | 2.3385 | -0.185 (-7.32%) | 9,605,306 |
13 Jun 2005 | CNY | 2.4308 | 2.5615 | 2.4 | 2.5231 | 2.5231 | +0.085 (+3.47%) | 8,806,020 |
10 Jun 2005 | CNY | 2.3692 | 2.6077 | 2.3385 | 2.4385 | 2.4385 | +0.069 (+2.93%) | 16,378,973 |
9 Jun 2005 | CNY | 2.2846 | 2.3769 | 2.2385 | 2.3692 | 2.3692 | +0.085 (+3.70%) | 8,146,235 |
8 Jun 2005 | CNY | 2.1539 | 2.3077 | 2.1308 | 2.2846 | 2.2846 | +0.162 (+7.61%) | 7,510,105 |
7 Jun 2005 | CNY | 2.1539 | 2.2385 | 2.1154 | 2.1231 | 2.1231 | -0.038 (-1.78%) | 6,203,776 |
6 Jun 2005 | CNY | 2.1385 | 2.1692 | 2.0923 | 2.1615 | 2.1615 | +0.023 (+1.08%) | 3,785,925 |
3 Jun 2005 | CNY | 2.1308 | 2.1385 | 2.0769 | 2.1385 | 2.1385 | -0.008 (-0.36%) | 3,912,686 |
2 Jun 2005 | CNY | 2.1539 | 2.1769 | 2.1154 | 2.1462 | 2.1462 | -0.015 (-0.71%) | 5,655,850 |
1 Jun 2005 | CNY | 2.0462 | 2.1769 | 2.0385 | 2.1615 | 2.1615 | +0.108 (+5.24%) | 8,190,278 |
31 May 2005 | CNY | 2.0231 | 2.1385 | 2.0077 | 2.0539 | 2.0539 | +0.031 (+1.52%) | 7,639,957 |
30 May 2005 | CNY | 1.9615 | 2.0385 | 1.9385 | 2.0231 | 2.0231 | +0.077 (+3.95%) | 3,035,087 |
27 May 2005 | CNY | 1.9308 | 2.0077 | 1.9308 | 1.9462 | 1.9462 | 0.0 (0.0%) | 1,441,052 |
26 May 2005 | CNY | 1.9615 | 2.0308 | 1.9385 | 1.9462 | 1.9462 | -0.038 (-1.93%) | 2,072,055 |
25 May 2005 | CNY | 1.9615 | 2.0385 | 1.9462 | 1.9846 | 1.9846 | +0.015 (+0.78%) | 2,547,413 |
24 May 2005 | CNY | 1.8615 | 2 | 1.8462 | 1.9692 | 1.9692 | +0.108 (+5.79%) | 3,023,945 |
23 May 2005 | CNY | 1.9769 | 1.9769 | 1.8615 | 1.8615 | 1.8615 | -0.115 (-5.84%) | 2,261,220 |
20 May 2005 | CNY | 2 | 2.0539 | 1.9692 | 1.9769 | 1.9769 | -0.023 (-1.16%) | 3,028,936 |
19 May 2005 | CNY | 2.0231 | 2.0231 | 1.9462 | 2 | 2 | -0.008 (-0.38%) | 2,171,842 |
18 May 2005 | CNY | 1.9615 | 2.0231 | 1.9462 | 2.0077 | 2.0077 | +0.046 (+2.36%) | 2,925,321 |
17 May 2005 | CNY | 1.9692 | 1.9846 | 1.9308 | 1.9615 | 1.9615 | -0.008 (-0.39%) | 2,530,187 |