Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | CNY | 2.8 | 2.85 | 2.75 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,198,269 |
9 Jun 2005 | CNY | 2.83 | 2.88 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,670,028 |
8 Jun 2005 | CNY | 2.65 | 2.85 | 2.64 | 2.82 | 2.82 | +0.18 (+6.82%) | 2,120,740 |
7 Jun 2005 | CNY | 2.63 | 2.68 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 534,491 |
6 Jun 2005 | CNY | 2.63 | 2.66 | 2.56 | 2.65 | 2.65 | +0.01 (+0.38%) | 596,614 |
3 Jun 2005 | CNY | 2.64 | 2.66 | 2.59 | 2.64 | 2.64 | 0.0 (0.0%) | 395,843 |
2 Jun 2005 | CNY | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 813,528 |
1 Jun 2005 | CNY | 2.62 | 2.67 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 843,600 |
31 May 2005 | CNY | 2.7 | 2.75 | 2.63 | 2.64 | 2.64 | +0.06 (+2.33%) | 2,001,058 |
30 May 2005 | CNY | 0 | 0 | 0 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
27 May 2005 | CNY | 2.6 | 2.63 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 615,835 |
26 May 2005 | CNY | 2.58 | 2.63 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 444,823 |
25 May 2005 | CNY | 2.55 | 2.63 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,027,198 |
24 May 2005 | CNY | 2.46 | 2.59 | 2.43 | 2.56 | 2.56 | +0.06 (+2.40%) | 867,753 |
23 May 2005 | CNY | 2.7 | 2.7 | 2.5 | 2.5 | 2.5 | -0.28 (-10.07%) | 1,726,385 |
20 May 2005 | CNY | 2.8 | 2.85 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 361,200 |
19 May 2005 | CNY | 2.81 | 2.84 | 2.75 | 2.82 | 2.82 | +0.01 (+0.36%) | 362,900 |
18 May 2005 | CNY | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | +0.04 (+1.44%) | 501,467 |
17 May 2005 | CNY | 2.71 | 2.8 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 343,042 |
16 May 2005 | CNY | 2.75 | 2.75 | 2.67 | 2.74 | 2.74 | -0.02 (-0.72%) | 264,844 |
13 May 2005 | CNY | 2.74 | 2.8 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 375,993 |
12 May 2005 | CNY | 2.71 | 2.75 | 2.67 | 2.74 | 2.74 | +0.03 (+1.11%) | 375,765 |
11 May 2005 | CNY | 2.7 | 2.77 | 2.68 | 2.71 | 2.71 | -0.04 (-1.45%) | 283,219 |
10 May 2005 | CNY | 2.75 | 2.8 | 2.6 | 2.75 | 2.75 | -0.02 (-0.72%) | 408,895 |
9 May 2005 | CNY | 2.9 | 2.94 | 2.73 | 2.77 | 2.77 | -0.16 (-5.46%) | 427,900 |
6 May 2005 | CNY | 0 | 0 | 0 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 0 | 0 | 0 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 0 | 0 | 0 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 0 | 0 | 0 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 0 | 0 | 0 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |