Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | CNY | 7.485 | 7.535 | 6.71 | 7.22 | 7.22 | -0.235 (-3.15%) | 5,989,202 |
25 May 2005 | CNY | 7.285 | 7.5 | 7.235 | 7.455 | 7.455 | +0.195 (+2.69%) | 4,348,628 |
24 May 2005 | CNY | 7.2 | 7.335 | 7.16 | 7.26 | 7.26 | +0.1 (+1.40%) | 2,235,748 |
23 May 2005 | CNY | 7.335 | 7.415 | 7.12 | 7.16 | 7.16 | -0.15 (-2.05%) | 1,929,846 |
20 May 2005 | CNY | 7.11 | 7.375 | 7.1 | 7.31 | 7.31 | +0.21 (+2.96%) | 5,571,136 |
19 May 2005 | CNY | 6.875 | 7.35 | 6.825 | 7.1 | 7.1 | +0.215 (+3.12%) | 5,530,328 |
18 May 2005 | CNY | 6.83 | 6.92 | 6.825 | 6.885 | 6.885 | +0.03 (+0.44%) | 1,323,948 |
17 May 2005 | CNY | 6.86 | 6.945 | 6.8 | 6.855 | 6.855 | -0.005 (-0.07%) | 1,677,880 |
16 May 2005 | CNY | 6.935 | 6.95 | 6.8 | 6.86 | 6.86 | -0.055 (-0.80%) | 2,145,240 |
13 May 2005 | CNY | 7.25 | 7.435 | 6.8 | 6.915 | 6.915 | +0.1 (+1.47%) | 6,641,144 |
11 May 2005 | CNY | 6.525 | 6.9 | 6.415 | 6.815 | 6.815 | +0.31 (+4.77%) | 7,963,392 |
10 May 2005 | CNY | 6.465 | 6.55 | 6.415 | 6.505 | 6.505 | +0.02 (+0.31%) | 4,871,754 |
29 Apr 2005 | CNY | 6.56 | 6.645 | 6.385 | 6.485 | 6.485 | -0.045 (-0.69%) | 2,663,924 |
28 Apr 2005 | CNY | 6.585 | 6.615 | 6.445 | 6.53 | 6.53 | -0.02 (-0.31%) | 2,370,260 |
27 Apr 2005 | CNY | 6.445 | 6.6 | 6.395 | 6.55 | 6.55 | +0.115 (+1.79%) | 4,664,696 |
26 Apr 2005 | CNY | 6.405 | 6.48 | 6.31 | 6.435 | 6.435 | +0.075 (+1.18%) | 3,463,574 |
25 Apr 2005 | CNY | 6.465 | 6.685 | 6.23 | 6.36 | 6.36 | -0.045 (-0.70%) | 5,881,274 |
22 Apr 2005 | CNY | 6.2 | 6.425 | 6.19 | 6.405 | 6.405 | +0.145 (+2.32%) | 3,819,550 |
21 Apr 2005 | CNY | 6.15 | 6.295 | 6.065 | 6.26 | 6.26 | +0.15 (+2.45%) | 5,527,544 |
20 Apr 2005 | CNY | 6.16 | 6.23 | 6.08 | 6.11 | 6.11 | -0.04 (-0.65%) | 3,789,028 |
19 Apr 2005 | CNY | 6.025 | 6.245 | 6.025 | 6.15 | 6.15 | +0.155 (+2.59%) | 5,361,830 |
18 Apr 2005 | CNY | 5.755 | 6.095 | 5.755 | 5.995 | 5.995 | +0.255 (+4.44%) | 3,818,440 |
15 Apr 2005 | CNY | 5.935 | 5.95 | 5.4 | 5.74 | 5.74 | -0.245 (-4.09%) | 3,390,164 |
14 Apr 2005 | CNY | 5.7 | 6.14 | 5.58 | 5.985 | 5.985 | +0.37 (+6.59%) | 6,429,106 |
13 Apr 2005 | CNY | 5.69 | 5.745 | 5.55 | 5.615 | 5.615 | -0.02 (-0.35%) | 4,551,338 |
12 Apr 2005 | CNY | 5.47 | 5.72 | 5.425 | 5.635 | 5.635 | +0.185 (+3.39%) | 7,828,568 |
11 Apr 2005 | CNY | 5.015 | 5.535 | 5 | 5.45 | 5.45 | +0.42 (+8.35%) | 9,362,520 |
8 Apr 2005 | CNY | 4.74 | 5.075 | 4.52 | 5.03 | 5.03 | +0.285 (+6.01%) | 14,762,742 |
7 Apr 2005 | CNY | 4.695 | 4.82 | 4.69 | 4.745 | 4.745 | +0.04 (+0.85%) | 1,318,878 |
6 Apr 2005 | CNY | 4.71 | 4.765 | 4.685 | 4.705 | 4.705 | -0.01 (-0.21%) | 753,080 |