Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | CNY | 2.4346 | 2.4769 | 2.3962 | 2.4269 | 2.4269 | +0.015 (+0.64%) | 2,591,971 |
25 Apr 2005 | CNY | 2.4615 | 2.5192 | 2.3654 | 2.4115 | 2.4115 | -0.085 (-3.39%) | 3,760,676 |
22 Apr 2005 | CNY | 2.6923 | 2.7 | 2.4885 | 2.4962 | 2.4962 | -0.042 (-1.67%) | 5,666,780 |
21 Apr 2005 | CNY | 2.4462 | 2.5577 | 2.4308 | 2.5385 | 2.5385 | +0.092 (+3.77%) | 5,514,407 |
20 Apr 2005 | CNY | 2.5769 | 2.5769 | 2.4231 | 2.4462 | 2.4462 | -0.158 (-6.06%) | 8,532,963 |
19 Apr 2005 | CNY | 2.7462 | 2.7615 | 2.5885 | 2.6039 | 2.6039 | -0.177 (-6.36%) | 7,126,490 |
18 Apr 2005 | CNY | 2.7615 | 2.8692 | 2.7231 | 2.7808 | 2.7808 | +2.247 (+420.75%) | 5,331,128 |
18 Apr 2005 |
|
|||||||
15 Apr 2005 | CNY | 2.7115 | 2.8365 | 2.6923 | 2.7769 | 2.7769 | +0.069 (+2.56%) | 15,694,052 |
14 Apr 2005 | CNY | 2.7769 | 2.8154 | 2.6942 | 2.7077 | 2.7077 | -0.069 (-2.49%) | 7,644,473 |
13 Apr 2005 | CNY | 2.6923 | 2.7885 | 2.6769 | 2.7769 | 2.7769 | +0.086 (+3.22%) | 7,964,392 |
12 Apr 2005 | CNY | 2.7115 | 2.7558 | 2.6539 | 2.6904 | 2.6904 | -0.031 (-1.13%) | 5,217,139 |
11 Apr 2005 | CNY | 2.7269 | 2.8577 | 2.7 | 2.7212 | 2.7212 | 0.0 (0.0%) | 11,257,786 |
8 Apr 2005 | CNY | 2.6635 | 2.7212 | 2.6423 | 2.7212 | 2.7212 | +0.064 (+2.39%) | 5,449,189 |
7 Apr 2005 | CNY | 2.6346 | 2.7212 | 2.6346 | 2.6577 | 2.6577 | +0.025 (+0.95%) | 9,431,058 |
6 Apr 2005 | CNY | 2.5192 | 2.6654 | 2.5192 | 2.6327 | 2.6327 | +0.096 (+3.79%) | 5,262,540 |
5 Apr 2005 | CNY | 2.5192 | 2.5865 | 2.5154 | 2.5365 | 2.5365 | 0.0 (0.0%) | 2,637,897 |
4 Apr 2005 | CNY | 2.5673 | 2.6039 | 2.5 | 2.5365 | 2.5365 | -0.069 (-2.66%) | 4,695,485 |
1 Apr 2005 | CNY | 2.4615 | 2.6558 | 2.4231 | 2.6058 | 2.6058 | +0.16 (+6.52%) | 7,109,200 |
30 Mar 2005 | CNY | 2.5039 | 2.5039 | 2.4135 | 2.4462 | 2.4462 | -0.09 (-3.56%) | 7,642,024 |
29 Mar 2005 | CNY | 2.5385 | 2.5808 | 2.5231 | 2.5365 | 2.5365 | +0.004 (+0.15%) | 1,819,786 |
28 Mar 2005 | CNY | 2.5385 | 2.55 | 2.5 | 2.5327 | 2.5327 | -0.017 (-0.68%) | 2,103,358 |
25 Mar 2005 | CNY | 2.5173 | 2.5596 | 2.5 | 2.55 | 2.55 | +0.031 (+1.22%) | 3,859,897 |
24 Mar 2005 | CNY | 2.6173 | 2.6673 | 2.4808 | 2.5192 | 2.5192 | -0.117 (-4.45%) | 10,766,683 |
23 Mar 2005 | CNY | 2.7539 | 2.7769 | 2.6346 | 2.6365 | 2.6365 | -0.125 (-4.53%) | 6,736,917 |
22 Mar 2005 | CNY | 2.6827 | 2.7846 | 2.6596 | 2.7615 | 2.7615 | +0.088 (+3.31%) | 7,415,106 |
21 Mar 2005 | CNY | 2.6365 | 2.6923 | 2.6173 | 2.6731 | 2.6731 | +0.037 (+1.39%) | 4,142,065 |
18 Mar 2005 | CNY | 2.7077 | 2.7327 | 2.5962 | 2.6365 | 2.6365 | -0.085 (-3.11%) | 4,891,172 |
17 Mar 2005 | CNY | 2.7058 | 2.7692 | 2.6635 | 2.7212 | 2.7212 | +0.015 (+0.57%) | 4,650,958 |
16 Mar 2005 | CNY | 2.725 | 2.7462 | 2.6635 | 2.7058 | 2.7058 | -0.035 (-1.26%) | 8,716,442 |
15 Mar 2005 | CNY | 2.7885 | 2.85 | 2.7212 | 2.7404 | 2.7404 | -0.01 (-0.35%) | 15,543,798 |