Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | CNY | 2.8281 | 2.849 | 2.7656 | 2.7865 | 2.7865 | -0.068 (-2.37%) | 1,154,532 |
22 Jun 2005 | CNY | 2.7604 | 2.8698 | 2.7552 | 2.8542 | 2.8542 | +0.078 (+2.82%) | 1,843,799 |
21 Jun 2005 | CNY | 2.8073 | 2.8281 | 2.75 | 2.776 | 2.776 | -0.052 (-1.84%) | 1,444,807 |
20 Jun 2005 | CNY | 2.6719 | 2.8333 | 2.651 | 2.8281 | 2.8281 | +0.167 (+6.26%) | 3,172,498 |
17 Jun 2005 | CNY | 2.6979 | 2.7292 | 2.6458 | 2.6615 | 2.6615 | -0.01 (-0.39%) | 850,752 |
16 Jun 2005 | CNY | 2.6354 | 2.6875 | 2.6042 | 2.6719 | 2.6719 | +0.01 (+0.39%) | 1,077,254 |
15 Jun 2005 | CNY | 2.724 | 2.7396 | 2.6563 | 2.6615 | 2.6615 | -0.068 (-2.48%) | 1,081,282 |
14 Jun 2005 | CNY | 2.8229 | 2.8542 | 2.724 | 2.7292 | 2.7292 | -0.083 (-2.96%) | 977,162 |
13 Jun 2005 | CNY | 2.7917 | 2.8333 | 2.75 | 2.8125 | 2.8125 | 0.0 (0.0%) | 935,128 |
10 Jun 2005 | CNY | 2.9063 | 2.9063 | 2.7969 | 2.8125 | 2.8125 | -0.083 (-2.88%) | 2,126,284 |
9 Jun 2005 | CNY | 2.8385 | 2.9688 | 2.7708 | 2.8958 | 2.8958 | +0.042 (+1.46%) | 4,405,626 |
8 Jun 2005 | CNY | 2.6302 | 2.8802 | 2.6302 | 2.8542 | 2.8542 | +0.208 (+7.88%) | 3,628,586 |
7 Jun 2005 | CNY | 2.6458 | 2.7083 | 2.6198 | 2.6458 | 2.6458 | 0.0 (0.0%) | 1,274,442 |
6 Jun 2005 | CNY | 2.5938 | 2.6458 | 2.5313 | 2.6458 | 2.6458 | +0.042 (+1.60%) | 704,912 |
3 Jun 2005 | CNY | 2.6042 | 2.6563 | 2.5573 | 2.6042 | 2.6042 | -0.026 (-0.99%) | 631,119 |
2 Jun 2005 | CNY | 2.6094 | 2.6563 | 2.6042 | 2.6302 | 2.6302 | +0.01 (+0.40%) | 564,126 |
1 Jun 2005 | CNY | 2.6563 | 2.6875 | 2.6042 | 2.6198 | 2.6198 | -0.047 (-1.76%) | 766,540 |
31 May 2005 | CNY | 2.75 | 2.75 | 2.6458 | 2.6667 | 2.6667 | -0.026 (-0.97%) | 458,951 |
30 May 2005 | CNY | 2.6146 | 2.7188 | 2.6146 | 2.6927 | 2.6927 | +0.031 (+1.17%) | 517,355 |
27 May 2005 | CNY | 2.6563 | 2.7448 | 2.6563 | 2.6615 | 2.6615 | -0.036 (-1.35%) | 638,158 |
26 May 2005 | CNY | 2.7135 | 2.7708 | 2.6875 | 2.6979 | 2.6979 | -0.062 (-2.26%) | 906,355 |
25 May 2005 | CNY | 2.6875 | 2.8438 | 2.6719 | 2.7604 | 2.7604 | +0.057 (+2.12%) | 1,789,038 |
24 May 2005 | CNY | 2.6042 | 2.724 | 2.6042 | 2.7031 | 2.7031 | +0.094 (+3.59%) | 968,294 |
23 May 2005 | CNY | 2.7083 | 2.7083 | 2.5938 | 2.6094 | 2.6094 | -0.115 (-4.21%) | 1,063,622 |
20 May 2005 | CNY | 2.7865 | 2.8125 | 2.7188 | 2.724 | 2.724 | -0.088 (-3.15%) | 1,489,728 |
19 May 2005 | CNY | 2.7344 | 2.875 | 2.7344 | 2.8125 | 2.8125 | +0.073 (+2.66%) | 5,244,140 |
18 May 2005 | CNY | 2.7135 | 2.7448 | 2.6771 | 2.7396 | 2.7396 | +0.026 (+0.96%) | 1,527,384 |
17 May 2005 | CNY | 2.6146 | 2.724 | 2.6146 | 2.7135 | 2.7135 | +0.094 (+3.58%) | 1,097,328 |
16 May 2005 | CNY | 2.6458 | 2.6563 | 2.5938 | 2.6198 | 2.6198 | -0.042 (-1.57%) | 615,528 |
13 May 2005 | CNY | 2.6146 | 2.6667 | 2.5833 | 2.6615 | 2.6615 | +0.042 (+1.59%) | 982,842 |