Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | CNY | 6.1364 | 6.1909 | 5.9818 | 6.0273 | 6.0273 | -0.064 (-1.04%) | 1,269,126 |
16 Jun 2005 | CNY | 6.0182 | 6.1727 | 5.9546 | 6.0909 | 6.0909 | +0.036 (+0.60%) | 1,523,211 |
15 Jun 2005 | CNY | 6.2364 | 6.2727 | 6 | 6.0545 | 6.0545 | -0.245 (-3.90%) | 2,007,014 |
14 Jun 2005 | CNY | 6.4727 | 6.5455 | 6.2727 | 6.3 | 6.3 | -0.191 (-2.94%) | 1,971,952 |
13 Jun 2005 | CNY | 6.4091 | 6.5273 | 6.3455 | 6.4909 | 6.4909 | +0.1 (+1.56%) | 2,929,636 |
10 Jun 2005 | CNY | 6.6091 | 6.6091 | 6.3273 | 6.3909 | 6.3909 | -0.236 (-3.57%) | 4,068,117 |
9 Jun 2005 | CNY | 6.5364 | 6.6909 | 6.3727 | 6.6273 | 6.6273 | +0.091 (+1.39%) | 6,261,311 |
8 Jun 2005 | CNY | 6.0182 | 6.5909 | 6 | 6.5364 | 6.5364 | +0.518 (+8.61%) | 7,179,794 |
7 Jun 2005 | CNY | 5.9818 | 6.2727 | 5.9364 | 6.0182 | 6.0182 | +0.109 (+1.85%) | 3,238,972 |
6 Jun 2005 | CNY | 5.7455 | 5.9182 | 5.6727 | 5.9091 | 5.9091 | +0.136 (+2.36%) | 1,181,166 |
3 Jun 2005 | CNY | 5.9091 | 5.9818 | 5.7273 | 5.7727 | 5.7727 | -0.145 (-2.46%) | 999,995 |
2 Jun 2005 | CNY | 5.9 | 6 | 5.8273 | 5.9182 | 5.9182 | +0.018 (+0.31%) | 842,085 |
1 Jun 2005 | CNY | 6.0182 | 6.0364 | 5.8636 | 5.9 | 5.9 | -0.118 (-1.96%) | 958,719 |
31 May 2005 | CNY | 6.0909 | 6.1273 | 5.9727 | 6.0182 | 6.0182 | -0.073 (-1.19%) | 1,026,994 |
30 May 2005 | CNY | 5.9182 | 6.1 | 5.9091 | 6.0909 | 6.0909 | +0.136 (+2.29%) | 1,764,777 |
27 May 2005 | CNY | 5.8364 | 6.2091 | 5.8273 | 5.9546 | 5.9546 | +0.091 (+1.55%) | 2,639,385 |
26 May 2005 | CNY | 5.8364 | 5.9546 | 5.8273 | 5.8636 | 5.8636 | -0.009 (-0.15%) | 652,994 |
25 May 2005 | CNY | 5.7273 | 6 | 5.7273 | 5.8727 | 5.8727 | -0.082 (-1.38%) | 885,098 |
24 May 2005 | CNY | 5.7273 | 6.0182 | 5.6545 | 5.9546 | 5.9546 | +0.227 (+3.97%) | 1,639,104 |
23 May 2005 | CNY | 5.9091 | 5.9091 | 5.6545 | 5.7273 | 5.7273 | -0.209 (-3.52%) | 1,227,036 |
20 May 2005 | CNY | 6.1273 | 6.1364 | 5.9273 | 5.9364 | 5.9364 | -0.191 (-3.12%) | 963,408 |
19 May 2005 | CNY | 6.2364 | 6.2727 | 6.0636 | 6.1273 | 6.1273 | -0.091 (-1.46%) | 902,294 |
18 May 2005 | CNY | 6.1364 | 6.2727 | 6.1091 | 6.2182 | 6.2182 | +0.127 (+2.09%) | 1,644,729 |
17 May 2005 | CNY | 6 | 6.1727 | 5.9818 | 6.0909 | 6.0909 | +0.064 (+1.06%) | 1,522,412 |
16 May 2005 | CNY | 6.0909 | 6.0909 | 5.9364 | 6.0273 | 6.0273 | -0.082 (-1.34%) | 1,273,774 |
13 May 2005 | CNY | 5.9 | 6.1273 | 5.8455 | 6.1091 | 6.1091 | +0.182 (+3.07%) | 2,832,539 |
12 May 2005 | CNY | 5.9 | 6.0091 | 5.7818 | 5.9273 | 5.9273 | +0.027 (+0.46%) | 1,315,971 |
11 May 2005 | CNY | 5.7546 | 5.9546 | 5.7546 | 5.9 | 5.9 | +0.164 (+2.85%) | 1,709,923 |
9 May 2005 | CNY | 5.7091 | 6 | 5.6818 | 5.7364 | 5.7364 | +0.027 (+0.48%) | 1,316,988 |
29 Apr 2005 | CNY | 6.0455 | 6.0455 | 5.7 | 5.7091 | 5.7091 | -0.364 (-5.99%) | 2,272,454 |