Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | CNY | 3.79 | 3.85 | 3.66 | 3.76 | 3.76 | 0.0 (0.0%) | 6,059,568 |
9 Jun 2005 | CNY | 3.66 | 3.78 | 3.55 | 3.76 | 3.76 | +0.08 (+2.17%) | 7,277,407 |
8 Jun 2005 | CNY | 3.43 | 3.75 | 3.43 | 3.68 | 3.68 | +0.25 (+7.29%) | 5,439,621 |
7 Jun 2005 | CNY | 3.42 | 3.55 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,853,670 |
6 Jun 2005 | CNY | 3.36 | 3.43 | 3.31 | 3.4 | 3.4 | +0.02 (+0.59%) | 656,672 |
3 Jun 2005 | CNY | 3.45 | 3.47 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 699,110 |
2 Jun 2005 | CNY | 3.4 | 3.48 | 3.37 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,101,044 |
1 Jun 2005 | CNY | 3.5 | 3.66 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 3,229,320 |
31 May 2005 | CNY | 3.56 | 3.65 | 3.42 | 3.44 | 3.44 | -0.15 (-4.18%) | 887,890 |
30 May 2005 | CNY | 3.55 | 3.67 | 3.53 | 3.59 | 3.59 | +0.01 (+0.28%) | 711,764 |
27 May 2005 | CNY | 3.65 | 3.71 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 1,039,438 |
26 May 2005 | CNY | 3.52 | 3.75 | 3.47 | 3.65 | 3.65 | +0.12 (+3.40%) | 3,636,809 |
25 May 2005 | CNY | 3.6 | 3.6 | 3.46 | 3.53 | 3.53 | -0.01 (-0.28%) | 513,030 |
24 May 2005 | CNY | 3.4 | 3.58 | 3.39 | 3.54 | 3.54 | +0.1 (+2.91%) | 783,355 |
23 May 2005 | CNY | 3.55 | 3.55 | 3.35 | 3.44 | 3.44 | -0.12 (-3.37%) | 544,500 |
20 May 2005 | CNY | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 372,400 |
19 May 2005 | CNY | 3.69 | 3.69 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 481,537 |
18 May 2005 | CNY | 3.65 | 3.69 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 759,745 |
17 May 2005 | CNY | 3.65 | 3.73 | 3.55 | 3.63 | 3.63 | -0.1 (-2.68%) | 934,279 |
16 May 2005 | CNY | 3.42 | 3.75 | 3.36 | 3.73 | 3.73 | +0.32 (+9.38%) | 1,557,063 |
13 May 2005 | CNY | 3.4 | 3.5 | 3.3 | 3.41 | 3.41 | -0.02 (-0.58%) | 514,408 |
12 May 2005 | CNY | 3.5 | 3.52 | 3.3 | 3.43 | 3.43 | -0.01 (-0.29%) | 781,950 |
11 May 2005 | CNY | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 586,219 |
10 May 2005 | CNY | 3.6 | 3.62 | 3.41 | 3.49 | 3.49 | -0.11 (-3.06%) | 543,700 |
9 May 2005 | CNY | 3.62 | 3.75 | 3.55 | 3.6 | 3.6 | -0.07 (-1.91%) | 509,267 |
29 Apr 2005 | CNY | 3.77 | 3.83 | 3.6 | 3.67 | 3.67 | -0.15 (-3.93%) | 422,342 |
28 Apr 2005 | CNY | 3.77 | 3.85 | 3.65 | 3.82 | 3.82 | +0.1 (+2.69%) | 861,172 |
27 Apr 2005 | CNY | 3.94 | 3.94 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 356,903 |
26 Apr 2005 | CNY | 3.72 | 3.97 | 3.68 | 3.84 | 3.84 | +0.09 (+2.40%) | 1,141,499 |
25 Apr 2005 | CNY | 3.84 | 3.86 | 3.47 | 3.75 | 3.75 | -0.1 (-2.60%) | 1,029,960 |