Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | CNY | 0.5863 | 0.5863 | 0.5675 | 0.5738 | 0.5738 | -0.009 (-1.49%) | 1,864,128 |
27 Jun 2005 | CNY | 0.5738 | 0.5938 | 0.57 | 0.5825 | 0.5825 | +0.015 (+2.64%) | 4,225,952 |
24 Jun 2005 | CNY | 0.5613 | 0.5738 | 0.56 | 0.5675 | 0.5675 | +0.005 (+0.89%) | 1,557,248 |
23 Jun 2005 | CNY | 0.5875 | 0.5875 | 0.56 | 0.5625 | 0.5625 | -0.025 (-4.26%) | 2,560,800 |
22 Jun 2005 | CNY | 0.5725 | 0.6063 | 0.5725 | 0.5875 | 0.5875 | +0.015 (+2.62%) | 5,000,504 |
21 Jun 2005 | CNY | 0.5663 | 0.575 | 0.5613 | 0.5725 | 0.5725 | +0.006 (+1.09%) | 2,366,640 |
20 Jun 2005 | CNY | 0.55 | 0.57 | 0.535 | 0.5663 | 0.5663 | +0.013 (+2.26%) | 2,025,672 |
17 Jun 2005 | CNY | 0.55 | 0.5563 | 0.5375 | 0.5538 | 0.5538 | 0.0 (0.0%) | 814,000 |
16 Jun 2005 | CNY | 0.545 | 0.5563 | 0.5338 | 0.5538 | 0.5538 | +0.004 (+0.69%) | 1,386,448 |
15 Jun 2005 | CNY | 0.5663 | 0.5675 | 0.545 | 0.55 | 0.55 | -0.018 (-3.08%) | 1,631,512 |
14 Jun 2005 | CNY | 0.575 | 0.5838 | 0.5675 | 0.5675 | 0.5675 | -0.005 (-0.87%) | 3,130,400 |
13 Jun 2005 | CNY | 0.5663 | 0.5738 | 0.5575 | 0.5725 | 0.5725 | +0.006 (+1.09%) | 1,909,096 |
10 Jun 2005 | CNY | 0.5763 | 0.5763 | 0.5613 | 0.5663 | 0.5663 | -0.014 (-2.36%) | 3,033,128 |
9 Jun 2005 | CNY | 0.5875 | 0.5875 | 0.565 | 0.58 | 0.58 | +0.003 (+0.43%) | 5,699,896 |
8 Jun 2005 | CNY | 0.5463 | 0.5825 | 0.545 | 0.5775 | 0.5775 | +0.036 (+6.69%) | 6,913,768 |
7 Jun 2005 | CNY | 0.5375 | 0.5538 | 0.5363 | 0.5413 | 0.5413 | -0.001 (-0.22%) | 2,312,000 |
6 Jun 2005 | CNY | 0.54 | 0.5438 | 0.5125 | 0.5425 | 0.5425 | +0.006 (+1.16%) | 1,964,632 |
3 Jun 2005 | CNY | 0.5388 | 0.55 | 0.5275 | 0.5363 | 0.5363 | -0.007 (-1.38%) | 2,182,400 |
2 Jun 2005 | CNY | 0.5438 | 0.5538 | 0.54 | 0.5438 | 0.5438 | -0.006 (-1.13%) | 2,586,872 |
1 Jun 2005 | CNY | 0.57 | 0.5725 | 0.5463 | 0.55 | 0.55 | -0.03 (-5.17%) | 7,332,928 |
31 May 2005 | CNY | 0.5375 | 0.5825 | 0.5288 | 0.58 | 0.58 | +0.05 (+9.43%) | 13,770,128 |
30 May 2005 | CNY | 0.515 | 0.5313 | 0.515 | 0.53 | 0.53 | +0.001 (+0.23%) | 697,584 |
27 May 2005 | CNY | 0.5313 | 0.5388 | 0.525 | 0.5288 | 0.5288 | -0.005 (-0.94%) | 1,045,592 |
26 May 2005 | CNY | 0.5288 | 0.5363 | 0.5275 | 0.5338 | 0.5338 | +0.006 (+1.19%) | 1,146,392 |
25 May 2005 | CNY | 0.515 | 0.5375 | 0.515 | 0.5275 | 0.5275 | +0.004 (+0.71%) | 1,143,432 |
24 May 2005 | CNY | 0.5063 | 0.5438 | 0.495 | 0.5238 | 0.5238 | +0.007 (+1.45%) | 1,478,456 |
23 May 2005 | CNY | 0.53 | 0.53 | 0.5075 | 0.5163 | 0.5163 | -0.02 (-3.73%) | 1,707,872 |
20 May 2005 | CNY | 0.5438 | 0.5488 | 0.5325 | 0.5363 | 0.5363 | -0.018 (-3.16%) | 2,470,800 |
19 May 2005 | CNY | 0.5325 | 0.575 | 0.5263 | 0.5538 | 0.5538 | +0.025 (+4.73%) | 3,873,904 |
18 May 2005 | CNY | 0.5225 | 0.5325 | 0.515 | 0.5288 | 0.5288 | +0.001 (+0.25%) | 839,552 |