Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | CNY | 3.8769 | 3.8769 | 3.6872 | 3.6923 | 3.6923 | -0.205 (-5.26%) | 1,367,224 |
14 Jun 2005 | CNY | 4.0513 | 4.0667 | 3.8872 | 3.8974 | 3.8974 | -0.082 (-2.06%) | 1,593,483 |
13 Jun 2005 | CNY | 4 | 4.0872 | 3.8872 | 3.9795 | 3.9795 | -0.041 (-1.02%) | 1,271,688 |
10 Jun 2005 | CNY | 4.0923 | 4.1026 | 3.959 | 4.0205 | 4.0205 | -0.077 (-1.88%) | 1,134,939 |
9 Jun 2005 | CNY | 4.041 | 4.1795 | 3.9744 | 4.0974 | 4.0974 | +0.046 (+1.14%) | 3,605,618 |
8 Jun 2005 | CNY | 3.6769 | 4.0615 | 3.6769 | 4.0513 | 4.0513 | +0.359 (+9.72%) | 4,043,547 |
7 Jun 2005 | CNY | 3.6462 | 3.8974 | 3.6205 | 3.6923 | 3.6923 | +0.046 (+1.26%) | 2,582,133 |
6 Jun 2005 | CNY | 3.4359 | 3.6564 | 3.3436 | 3.6462 | 3.6462 | +0.154 (+4.41%) | 1,435,502 |
3 Jun 2005 | CNY | 3.641 | 3.6769 | 3.3436 | 3.4923 | 3.4923 | -0.19 (-5.15%) | 3,522,322 |
2 Jun 2005 | CNY | 4 | 4.0256 | 3.6308 | 3.6821 | 3.6821 | -0.354 (-8.77%) | 3,104,019 |
1 Jun 2005 | CNY | 4.0564 | 4.0769 | 4 | 4.0359 | 4.0359 | -0.036 (-0.88%) | 1,136,536 |
31 May 2005 | CNY | 4.1282 | 4.1333 | 4.0667 | 4.0718 | 4.0718 | -0.031 (-0.75%) | 701,358 |
30 May 2005 | CNY | 4.0513 | 4.1282 | 4.0051 | 4.1026 | 4.1026 | +0.062 (+1.52%) | 1,269,896 |
27 May 2005 | CNY | 4.041 | 4.0821 | 4 | 4.041 | 4.041 | 0.0 (0.0%) | 1,548,210 |
26 May 2005 | CNY | 4.0872 | 4.0872 | 4 | 4.041 | 4.041 | -0.051 (-1.25%) | 3,634,240 |
25 May 2005 | CNY | 4.5385 | 4.5385 | 4.0513 | 4.0923 | 4.0923 | -0.39 (-8.70%) | 5,301,063 |
24 May 2005 | CNY | 4.4513 | 4.6103 | 4.4513 | 4.4821 | 4.4821 | +0.026 (+0.58%) | 1,222,414 |
23 May 2005 | CNY | 4.5539 | 4.5539 | 4.4256 | 4.4564 | 4.4564 | -0.103 (-2.25%) | 1,119,300 |
20 May 2005 | CNY | 4.5077 | 4.5897 | 4.4615 | 4.559 | 4.559 | +0.072 (+1.60%) | 1,004,538 |
19 May 2005 | CNY | 4.5692 | 4.6051 | 4.4359 | 4.4872 | 4.4872 | -0.113 (-2.45%) | 1,351,424 |
18 May 2005 | CNY | 4.6154 | 4.6821 | 4.5231 | 4.6 | 4.6 | -0.031 (-0.67%) | 703,950 |
17 May 2005 | CNY | 4.641 | 4.6564 | 4.5128 | 4.6308 | 4.6308 | +0.005 (+0.11%) | 1,489,747 |
16 May 2005 | CNY | 4.5026 | 4.6564 | 4.5026 | 4.6256 | 4.6256 | +0.102 (+2.27%) | 2,165,779 |
13 May 2005 | CNY | 4.4564 | 4.5539 | 4.4256 | 4.5231 | 4.5231 | 0.0 (0.0%) | 1,413,691 |
12 May 2005 | CNY | 4.5897 | 4.6103 | 4.359 | 4.5231 | 4.5231 | -0.108 (-2.33%) | 3,281,953 |
11 May 2005 | CNY | 4.5385 | 4.6974 | 4.5231 | 4.6308 | 4.6308 | +0.108 (+2.38%) | 3,408,822 |
9 May 2005 | CNY | 4.7026 | 4.7026 | 4.4615 | 4.5231 | 4.5231 | -0.185 (-3.92%) | 2,662,192 |
29 Apr 2005 | CNY | 4.8103 | 4.8103 | 4.6615 | 4.7077 | 4.7077 | -0.103 (-2.13%) | 3,588,780 |
28 Apr 2005 | CNY | 4.6923 | 4.8154 | 4.6513 | 4.8103 | 4.8103 | +0.087 (+1.85%) | 3,683,778 |
27 Apr 2005 | CNY | 4.6462 | 4.8154 | 4.5539 | 4.7231 | 4.7231 | +0.077 (+1.66%) | 3,532,768 |