Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | CNY | 2.0657 | 2.1022 | 1.9927 | 2 | 2 | -0.08 (-3.86%) | 796,512 |
30 Jun 2005 | CNY | 2.1168 | 2.1752 | 2.0803 | 2.0803 | 2.0803 | -0.022 (-1.04%) | 621,623 |
29 Jun 2005 | CNY | 2.1387 | 2.1533 | 2.0949 | 2.1022 | 2.1022 | -0.029 (-1.37%) | 456,364 |
28 Jun 2005 | CNY | 2.1387 | 2.1533 | 2.1241 | 2.1314 | 2.1314 | -0.044 (-2.01%) | 651,769 |
27 Jun 2005 | CNY | 2.1533 | 2.1971 | 2.1533 | 2.1752 | 2.1752 | +0.044 (+2.05%) | 1,370,434 |
24 Jun 2005 | CNY | 2.1241 | 2.1387 | 2.1022 | 2.1314 | 2.1314 | 0.0 (0.0%) | 456,445 |
23 Jun 2005 | CNY | 2.1533 | 2.1752 | 2.1241 | 2.1314 | 2.1314 | -0.022 (-1.02%) | 518,598 |
22 Jun 2005 | CNY | 2.1825 | 2.1825 | 2.1314 | 2.1533 | 2.1533 | -0.029 (-1.34%) | 1,106,279 |
21 Jun 2005 | CNY | 2.1679 | 2.2482 | 2.1606 | 2.1825 | 2.1825 | +0.051 (+2.40%) | 4,994,711 |
20 Jun 2005 | CNY | 1.9927 | 2.146 | 1.9927 | 2.1314 | 2.1314 | +0.124 (+6.18%) | 1,549,790 |
17 Jun 2005 | CNY | 2.0511 | 2.0584 | 1.9927 | 2.0073 | 2.0073 | -0.029 (-1.43%) | 554,995 |
16 Jun 2005 | CNY | 2.0292 | 2.0438 | 1.9854 | 2.0365 | 2.0365 | +0.015 (+0.72%) | 619,068 |
15 Jun 2005 | CNY | 2.0949 | 2.0949 | 2.0219 | 2.0219 | 2.0219 | -0.073 (-3.48%) | 820,904 |
14 Jun 2005 | CNY | 2.1387 | 2.1679 | 2.0949 | 2.0949 | 2.0949 | -0.036 (-1.71%) | 816,955 |
13 Jun 2005 | CNY | 2.1533 | 2.1752 | 2.1022 | 2.1314 | 2.1314 | +0.007 (+0.34%) | 782,457 |
10 Jun 2005 | CNY | 2.1825 | 2.1898 | 2.1095 | 2.1241 | 2.1241 | -0.058 (-2.68%) | 1,646,134 |
9 Jun 2005 | CNY | 2.2044 | 2.2263 | 2.1606 | 2.1825 | 2.1825 | -0.022 (-0.99%) | 2,211,495 |
8 Jun 2005 | CNY | 2.0876 | 2.2263 | 2.0438 | 2.2044 | 2.2044 | +0.153 (+7.47%) | 3,336,356 |
7 Jun 2005 | CNY | 2.0584 | 2.1022 | 2.0073 | 2.0511 | 2.0511 | 0.0 (0.0%) | 1,324,914 |
6 Jun 2005 | CNY | 2.0292 | 2.0584 | 1.9927 | 2.0511 | 2.0511 | +0.007 (+0.36%) | 872,306 |
3 Jun 2005 | CNY | 2.0584 | 2.0803 | 2.0073 | 2.0438 | 2.0438 | -0.015 (-0.71%) | 819,123 |
2 Jun 2005 | CNY | 2 | 2.073 | 1.9781 | 2.0584 | 2.0584 | +0.058 (+2.92%) | 1,565,734 |
1 Jun 2005 | CNY | 1.9927 | 2.0219 | 1.9708 | 2 | 2 | -0.015 (-0.72%) | 533,832 |
31 May 2005 | CNY | 2.0365 | 2.0584 | 2 | 2.0146 | 2.0146 | -0.088 (-4.17%) | 672,880 |
30 May 2005 | CNY | 2.0584 | 2.1022 | 2.0365 | 2.1022 | 2.1022 | +0.029 (+1.41%) | 844,605 |
27 May 2005 | CNY | 2.073 | 2.0949 | 2.0511 | 2.073 | 2.073 | 0.0 (0.0%) | 640,732 |
26 May 2005 | CNY | 2.0365 | 2.0876 | 2.0365 | 2.073 | 2.073 | +0.007 (+0.35%) | 750,424 |
25 May 2005 | CNY | 2.0219 | 2.0876 | 2 | 2.0657 | 2.0657 | +0.036 (+1.80%) | 996,917 |
24 May 2005 | CNY | 1.9562 | 2.0657 | 1.9562 | 2.0292 | 2.0292 | +0.029 (+1.46%) | 1,114,300 |
23 May 2005 | CNY | 1.9854 | 2.1095 | 1.9854 | 2 | 2 | -0.168 (-7.74%) | 1,104,220 |