Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | CNY | 4.0139 | 4.0278 | 3.9444 | 4.0208 | 4.0208 | +0.007 (+0.17%) | 327,532 |
25 May 2005 | CNY | 4.0139 | 4.0833 | 3.9167 | 4.0139 | 4.0139 | +0.014 (+0.35%) | 626,256 |
24 May 2005 | CNY | 3.8889 | 4.0347 | 3.8403 | 4 | 4 | +0.076 (+1.95%) | 508,939 |
23 May 2005 | CNY | 4.1181 | 4.125 | 3.8889 | 3.9236 | 3.9236 | -0.195 (-4.72%) | 702,911 |
20 May 2005 | CNY | 4.1181 | 4.1181 | 4.1181 | 4.1181 | 4.1181 | 0.0 (0.0%) | 0 |
19 May 2005 | CNY | 4.1319 | 4.1667 | 4.0972 | 4.1181 | 4.1181 | -0.042 (-1.00%) | 506,211 |
18 May 2005 | CNY | 4.0903 | 4.2083 | 4.0833 | 4.1597 | 4.1597 | +0.062 (+1.53%) | 425,008 |
17 May 2005 | CNY | 4.0764 | 4.1528 | 4.0417 | 4.0972 | 4.0972 | +0.021 (+0.51%) | 529,092 |
16 May 2005 | CNY | 4.0764 | 4.0903 | 4.0208 | 4.0764 | 4.0764 | 0.0 (0.0%) | 271,190 |
13 May 2005 | CNY | 4.0278 | 4.1389 | 4.0139 | 4.0764 | 4.0764 | +0.056 (+1.38%) | 730,427 |
12 May 2005 | CNY | 4.3819 | 4.3819 | 4.0139 | 4.0208 | 4.0208 | -0.354 (-8.10%) | 2,192,976 |
11 May 2005 | CNY | 4.4236 | 4.4931 | 4.375 | 4.375 | 4.375 | -0.076 (-1.72%) | 735,409 |
10 May 2005 | CNY | 4.4514 | 4.5139 | 4.3056 | 4.4514 | 4.4514 | -0.014 (-0.31%) | 1,699,630 |
9 May 2005 | CNY | 4.8194 | 4.8958 | 4.4097 | 4.4653 | 4.4653 | -0.347 (-7.21%) | 1,199,376 |
6 May 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | 0.0 (0.0%) | 0 |
29 Apr 2005 | CNY | 4.9236 | 4.9236 | 4.7639 | 4.8125 | 4.8125 | -0.097 (-1.98%) | 830,721 |
28 Apr 2005 | CNY | 4.7778 | 4.9167 | 4.7292 | 4.9097 | 4.9097 | +0.111 (+2.32%) | 1,867,692 |
27 Apr 2005 | CNY | 4.7639 | 4.8611 | 4.7292 | 4.7986 | 4.7986 | +0.069 (+1.47%) | 985,860 |
26 Apr 2005 | CNY | 4.625 | 4.7431 | 4.6042 | 4.7292 | 4.7292 | +0.076 (+1.64%) | 513,777 |
25 Apr 2005 | CNY | 4.7431 | 4.75 | 4.5556 | 4.6528 | 4.6528 | -0.049 (-1.03%) | 514,631 |
22 Apr 2005 | CNY | 4.6319 | 4.7153 | 4.6181 | 4.7014 | 4.7014 | +0.056 (+1.20%) | 480,316 |
21 Apr 2005 | CNY | 4.5764 | 4.6736 | 4.5556 | 4.6458 | 4.6458 | +0.069 (+1.52%) | 570,456 |
20 Apr 2005 | CNY | 4.6806 | 4.7083 | 4.5278 | 4.5764 | 4.5764 | -0.118 (-2.51%) | 651,168 |
19 Apr 2005 | CNY | 4.7222 | 4.7639 | 4.6736 | 4.6944 | 4.6944 | -0.028 (-0.59%) | 543,168 |
18 Apr 2005 | CNY | 4.8611 | 4.9444 | 4.6667 | 4.7222 | 4.7222 | -0.139 (-2.86%) | 1,029,312 |
15 Apr 2005 | CNY | 4.8681 | 4.9028 | 4.7986 | 4.8611 | 4.8611 | -0.049 (-0.99%) | 553,400 |