Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | CNY | 0.3977 | 0.4079 | 0.3785 | 0.4072 | 0.4072 | +0.009 (+2.13%) | 50,957,300 |
27 May 2005 | CNY | 0.3915 | 0.4079 | 0.3853 | 0.3987 | 0.3987 | +0.001 (+0.15%) | 16,812,840 |
26 May 2005 | CNY | 0.431 | 0.434 | 0.3948 | 0.3981 | 0.3981 | -0.037 (-8.46%) | 59,541,295 |
25 May 2005 | CNY | 0.4438 | 0.4503 | 0.4307 | 0.4349 | 0.4349 | -0.02 (-4.46%) | 49,610,932 |
24 May 2005 | CNY | 0.4699 | 0.4757 | 0.4529 | 0.4552 | 0.4552 | -0.021 (-4.31%) | 25,764,979 |
23 May 2005 | CNY | 0.4767 | 0.4819 | 0.4731 | 0.4757 | 0.4757 | -0.01 (-2.08%) | 4,201,846 |
20 May 2005 | CNY | 0.4731 | 0.4894 | 0.4728 | 0.4858 | 0.4858 | +0.005 (+1.02%) | 3,422,773 |
19 May 2005 | CNY | 0.4894 | 0.4894 | 0.4699 | 0.4809 | 0.4809 | -0.009 (-1.74%) | 9,958,774 |
18 May 2005 | CNY | 0.4871 | 0.4894 | 0.4708 | 0.4894 | 0.4894 | +0.006 (+1.20%) | 9,863,519 |
17 May 2005 | CNY | 0.4666 | 0.4888 | 0.4666 | 0.4836 | 0.4836 | +0.011 (+2.35%) | 3,112,216 |
16 May 2005 | CNY | 0.4731 | 0.4796 | 0.4715 | 0.4725 | 0.4725 | -0.007 (-1.48%) | 13,245,347 |
13 May 2005 | CNY | 0.4764 | 0.4813 | 0.4594 | 0.4796 | 0.4796 | -0 (-0.08%) | 8,492,296 |
12 May 2005 | CNY | 0.4682 | 0.4839 | 0.4405 | 0.48 | 0.48 | +0.007 (+1.46%) | 24,110,935 |
11 May 2005 | CNY | 0.5012 | 0.5018 | 0.4659 | 0.4731 | 0.4731 | -0.025 (-4.98%) | 47,154,982 |
10 May 2005 | CNY | 0.5057 | 0.5155 | 0.4894 | 0.4979 | 0.4979 | -0.009 (-1.87%) | 17,249,912 |
9 May 2005 | CNY | 0.5123 | 0.5139 | 0.5002 | 0.5074 | 0.5074 | -0.002 (-0.45%) | 8,977,117 |
6 May 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
29 Apr 2005 | CNY | 0.5211 | 0.5247 | 0.5093 | 0.5097 | 0.5097 | -0.012 (-2.24%) | 9,243,448 |
28 Apr 2005 | CNY | 0.5123 | 0.5221 | 0.5123 | 0.5214 | 0.5214 | +0.003 (+0.56%) | 15,912,431 |
27 Apr 2005 | CNY | 0.5221 | 0.5253 | 0.5172 | 0.5185 | 0.5185 | -0.003 (-0.61%) | 23,838,106 |
26 Apr 2005 | CNY | 0.5057 | 0.5217 | 0.5035 | 0.5217 | 0.5217 | +0.013 (+2.62%) | 29,676,650 |
25 Apr 2005 | CNY | 0.4911 | 0.5116 | 0.4829 | 0.5084 | 0.5084 | +0.015 (+3.06%) | 27,332,351 |
22 Apr 2005 | CNY | 0.509 | 0.509 | 0.4911 | 0.4933 | 0.4933 | -0.009 (-1.83%) | 7,947,036 |
21 Apr 2005 | CNY | 0.4862 | 0.5041 | 0.4862 | 0.5025 | 0.5025 | +0.016 (+3.35%) | 16,321,736 |
20 Apr 2005 | CNY | 0.4731 | 0.4868 | 0.4715 | 0.4862 | 0.4862 | +0.01 (+2.12%) | 7,134,005 |
19 Apr 2005 | CNY | 0.4878 | 0.4956 | 0.4751 | 0.4761 | 0.4761 | -0.012 (-2.46%) | 13,993,864 |