Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | CNY | 2.2475 | 2.2626 | 2.2222 | 2.2222 | 2.2222 | -0.04 (-1.79%) | 624,343 |
14 Jun 2005 | CNY | 2.3182 | 2.3485 | 2.2626 | 2.2626 | 2.2626 | -0.045 (-1.97%) | 838,646 |
13 Jun 2005 | CNY | 2.3182 | 2.3333 | 2.2626 | 2.3081 | 2.3081 | -0.01 (-0.44%) | 1,375,656 |
10 Jun 2005 | CNY | 2.303 | 2.3283 | 2.2475 | 2.3182 | 2.3182 | -0.015 (-0.65%) | 2,191,060 |
9 Jun 2005 | CNY | 2.3485 | 2.3889 | 2.2677 | 2.3333 | 2.3333 | 0.0 (0.0%) | 2,657,260 |
8 Jun 2005 | CNY | 2.2172 | 2.3687 | 2.1869 | 2.3333 | 2.3333 | +0.151 (+6.94%) | 3,501,584 |
7 Jun 2005 | CNY | 2.197 | 2.2475 | 2.1566 | 2.1818 | 2.1818 | -0.015 (-0.69%) | 1,105,699 |
6 Jun 2005 | CNY | 2.1212 | 2.2071 | 2.1162 | 2.197 | 2.197 | +0.045 (+2.11%) | 536,778 |
3 Jun 2005 | CNY | 2.1667 | 2.1717 | 2.1263 | 2.1515 | 2.1515 | +0.02 (+0.95%) | 496,409 |
2 Jun 2005 | CNY | 2.1414 | 2.1717 | 2.1313 | 2.1313 | 2.1313 | -0.045 (-2.09%) | 555,386 |
1 Jun 2005 | CNY | 2.2222 | 2.2222 | 2.1616 | 2.1768 | 2.1768 | -0.045 (-2.04%) | 564,971 |
31 May 2005 | CNY | 2.2222 | 2.2323 | 2.1768 | 2.2222 | 2.2222 | +0.005 (+0.23%) | 1,270,235 |
30 May 2005 | CNY | 2.1515 | 2.2222 | 2.1515 | 2.2172 | 2.2172 | +0.071 (+3.29%) | 766,101 |
27 May 2005 | CNY | 2.1515 | 2.1919 | 2.1313 | 2.1465 | 2.1465 | -0.01 (-0.47%) | 846,824 |
26 May 2005 | CNY | 2.2071 | 2.2222 | 2.1515 | 2.1566 | 2.1566 | -0.051 (-2.29%) | 622,650 |
25 May 2005 | CNY | 2.197 | 2.2677 | 2.1818 | 2.2071 | 2.2071 | -0.02 (-0.91%) | 1,489,795 |
24 May 2005 | CNY | 2.1263 | 2.2374 | 2.1212 | 2.2273 | 2.2273 | +0.081 (+3.76%) | 1,478,533 |
23 May 2005 | CNY | 2.2121 | 2.2172 | 2.1111 | 2.1465 | 2.1465 | -0.081 (-3.63%) | 1,230,098 |
19 May 2005 | CNY | 2.1616 | 2.2424 | 2.1111 | 2.2273 | 2.2273 | +0.051 (+2.32%) | 2,436,847 |
18 May 2005 | CNY | 2.1566 | 2.1869 | 2.096 | 2.1768 | 2.1768 | 0.0 (0.0%) | 886,580 |
17 May 2005 | CNY | 2.101 | 2.1919 | 2.0707 | 2.1768 | 2.1768 | +0.081 (+3.85%) | 1,638,261 |
16 May 2005 | CNY | 2.1212 | 2.1212 | 2.0505 | 2.096 | 2.096 | -0.04 (-1.89%) | 657,365 |
13 May 2005 | CNY | 2.1212 | 2.1768 | 2.0909 | 2.1364 | 2.1364 | 0.0 (0.0%) | 983,068 |
12 May 2005 | CNY | 2.0758 | 2.1566 | 2.0455 | 2.1364 | 2.1364 | +0.045 (+2.18%) | 1,164,897 |
11 May 2005 | CNY | 2.1212 | 2.1515 | 2.0707 | 2.0909 | 2.0909 | -0.045 (-2.13%) | 1,083,259 |
10 May 2005 | CNY | 2.197 | 2.197 | 2.0354 | 2.1364 | 2.1364 | -0.086 (-3.86%) | 2,212,576 |
9 May 2005 | CNY | 2.3586 | 2.4141 | 2.2222 | 2.2222 | 2.2222 | -0.247 (-10.02%) | 1,823,580 |
29 Apr 2005 | CNY | 2.5505 | 2.5505 | 2.4546 | 2.4697 | 2.4697 | -0.086 (-3.36%) | 1,228,853 |
28 Apr 2005 | CNY | 2.4647 | 2.5758 | 2.4293 | 2.5556 | 2.5556 | +0.091 (+3.69%) | 1,930,440 |
27 Apr 2005 | CNY | 2.4546 | 2.5253 | 2.4293 | 2.4647 | 2.4647 | +0.005 (+0.21%) | 1,234,021 |