Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | CNY | 4.7667 | 4.7667 | 4.54 | 4.56 | 4.56 | -0.207 (-4.34%) | 1,125,748 |
13 May 2005 | CNY | 4.7667 | 4.8133 | 4.72 | 4.7667 | 4.7667 | 0.0 (0.0%) | 369,669 |
12 May 2005 | CNY | 4.8067 | 4.8067 | 4.72 | 4.7667 | 4.7667 | -0.007 (-0.14%) | 631,770 |
11 May 2005 | CNY | 4.8667 | 4.8733 | 4.7067 | 4.7733 | 4.7733 | -0.073 (-1.51%) | 1,456,408 |
10 May 2005 | CNY | 5.18 | 5.18 | 4.6533 | 4.8467 | 4.8467 | +0.013 (+0.28%) | 1,653,333 |
9 May 2005 | CNY | 4.82 | 4.9333 | 4.7867 | 4.8333 | 4.8333 | -0.053 (-1.09%) | 2,147,899 |
29 Apr 2005 | CNY | 4.7867 | 4.9533 | 4.7733 | 4.8867 | 4.8867 | +0.1 (+2.09%) | 1,929,541 |
28 Apr 2005 | CNY | 4.7933 | 4.86 | 4.74 | 4.7867 | 4.7867 | -0.02 (-0.42%) | 2,153,496 |
27 Apr 2005 | CNY | 4.6867 | 4.8667 | 4.6867 | 4.8067 | 4.8067 | +0.067 (+1.41%) | 3,546,502 |
26 Apr 2005 | CNY | 4.44 | 4.7933 | 4.44 | 4.74 | 4.74 | -0.193 (-3.92%) | 8,627,542 |
25 Apr 2005 | CNY | 5 | 5.0467 | 4.8667 | 4.9333 | 4.9333 | -0.127 (-2.50%) | 1,445,295 |
22 Apr 2005 | CNY | 4.9467 | 5.14 | 4.8733 | 5.06 | 5.06 | +0.113 (+2.29%) | 3,366,381 |
21 Apr 2005 | CNY | 5.2533 | 5.2533 | 4.8667 | 4.9467 | 4.9467 | -0.307 (-5.84%) | 4,813,437 |
20 Apr 2005 | CNY | 5.32 | 5.3333 | 5.2 | 5.2533 | 5.2533 | -0.073 (-1.38%) | 1,734,601 |
19 Apr 2005 | CNY | 5.2667 | 5.36 | 5.2333 | 5.3267 | 5.3267 | +0.093 (+1.78%) | 1,419,811 |
18 Apr 2005 | CNY | 5.3 | 5.3267 | 5.2 | 5.2333 | 5.2333 | -0.1 (-1.88%) | 2,029,776 |
15 Apr 2005 | CNY | 5.4933 | 5.4933 | 5.3333 | 5.3333 | 5.3333 | -0.2 (-3.61%) | 2,950,960 |
14 Apr 2005 | CNY | 5.66 | 5.68 | 5.52 | 5.5333 | 5.5333 | -0.067 (-1.19%) | 2,249,892 |
13 Apr 2005 | CNY | 5.54 | 5.7067 | 5.54 | 5.6 | 5.6 | +0.067 (+1.21%) | 2,658,721 |
12 Apr 2005 | CNY | 5.5133 | 5.5667 | 5.4667 | 5.5333 | 5.5333 | +0.02 (+0.36%) | 1,586,199 |
11 Apr 2005 | CNY | 5.66 | 5.7 | 5.4867 | 5.5133 | 5.5133 | -0.153 (-2.71%) | 2,917,266 |
8 Apr 2005 | CNY | 5.6667 | 5.72 | 5.5867 | 5.6667 | 5.6667 | +0.067 (+1.19%) | 2,839,093 |
7 Apr 2005 | CNY | 5.6 | 5.7867 | 5.5467 | 5.6 | 5.6 | -0.007 (-0.12%) | 4,924,789 |
6 Apr 2005 | CNY | 5.44 | 5.7133 | 5.44 | 5.6067 | 5.6067 | +0.173 (+3.19%) | 4,776,327 |
5 Apr 2005 | CNY | 5.4533 | 5.5 | 5.4 | 5.4333 | 5.4333 | -0.033 (-0.61%) | 2,384,844 |
4 Apr 2005 | CNY | 5.4867 | 5.5667 | 5.4067 | 5.4667 | 5.4667 | -0.12 (-2.15%) | 3,917,463 |
1 Apr 2005 | CNY | 5.3867 | 5.68 | 5.34 | 5.5867 | 5.5867 | +0.2 (+3.71%) | 6,961,837 |
31 Mar 2005 | CNY | 5.2667 | 5.5867 | 5.2667 | 5.3867 | 5.3867 | +0.22 (+4.26%) | 5,645,691 |
30 Mar 2005 | CNY | 5.2 | 5.2933 | 5.1333 | 5.1667 | 5.1667 | -0.18 (-3.37%) | 3,154,297 |
29 Mar 2005 | CNY | 5.3667 | 5.4867 | 5.3333 | 5.3467 | 5.3467 | -0.047 (-0.86%) | 2,287,854 |