Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | CNY | 0.4218 | 0.4622 | 0.4218 | 0.4598 | 0.4598 | +0.038 (+9.01%) | 68,907,453 |
7 Jun 2005 | CNY | 0.4227 | 0.4362 | 0.4208 | 0.4218 | 0.4218 | -0.002 (-0.45%) | 28,430,632 |
6 Jun 2005 | CNY | 0.4045 | 0.4242 | 0.402 | 0.4237 | 0.4237 | +0.019 (+4.75%) | 17,564,666 |
3 Jun 2005 | CNY | 0.4102 | 0.4136 | 0.403 | 0.4045 | 0.4045 | -0.006 (-1.39%) | 11,080,157 |
2 Jun 2005 | CNY | 0.4357 | 0.4357 | 0.4054 | 0.4102 | 0.4102 | -0.026 (-5.96%) | 30,970,956 |
1 Jun 2005 | CNY | 0.4478 | 0.4478 | 0.4357 | 0.4362 | 0.4362 | -0.012 (-2.59%) | 11,435,224 |
31 May 2005 | CNY | 0.4487 | 0.455 | 0.4444 | 0.4478 | 0.4478 | 0.0 (0.0%) | 9,251,942 |
30 May 2005 | CNY | 0.4362 | 0.4487 | 0.4362 | 0.4478 | 0.4478 | +0.009 (+1.98%) | 7,341,045 |
27 May 2005 | CNY | 0.4449 | 0.4526 | 0.4367 | 0.4391 | 0.4391 | -0.009 (-1.94%) | 15,315,483 |
26 May 2005 | CNY | 0.4502 | 0.4584 | 0.4454 | 0.4478 | 0.4478 | -0.006 (-1.28%) | 8,354,823 |
25 May 2005 | CNY | 0.4478 | 0.4646 | 0.4478 | 0.4536 | 0.4536 | -0.001 (-0.31%) | 9,491,450 |
24 May 2005 | CNY | 0.443 | 0.4593 | 0.443 | 0.455 | 0.455 | +0.011 (+2.39%) | 15,151,865 |
23 May 2005 | CNY | 0.4603 | 0.4603 | 0.443 | 0.4444 | 0.4444 | -0.017 (-3.75%) | 17,788,930 |
20 May 2005 | CNY | 0.4617 | 0.4646 | 0.4565 | 0.4617 | 0.4617 | +0.001 (+0.20%) | 12,711,918 |
19 May 2005 | CNY | 0.4613 | 0.4646 | 0.4507 | 0.4608 | 0.4608 | -0.001 (-0.11%) | 18,844,247 |
18 May 2005 | CNY | 0.4661 | 0.4714 | 0.456 | 0.4613 | 0.4613 | -0.004 (-0.92%) | 19,808,179 |
17 May 2005 | CNY | 0.4516 | 0.467 | 0.4468 | 0.4656 | 0.4656 | +0.013 (+2.76%) | 26,351,631 |
16 May 2005 | CNY | 0.4868 | 0.4882 | 0.4526 | 0.4531 | 0.4531 | -0.036 (-7.28%) | 49,637,669 |
13 May 2005 | CNY | 0.481 | 0.494 | 0.4786 | 0.4887 | 0.4887 | +0.004 (+0.89%) | 15,292,014 |
12 May 2005 | CNY | 0.4998 | 0.4998 | 0.4839 | 0.4844 | 0.4844 | -0.015 (-3.08%) | 29,242,930 |
11 May 2005 | CNY | 0.5123 | 0.5138 | 0.4983 | 0.4998 | 0.4998 | -0.011 (-2.25%) | 26,744,498 |
10 May 2005 | CNY | 0.506 | 0.5123 | 0.4911 | 0.5113 | 0.5113 | +0.006 (+1.23%) | 39,621,904 |
9 May 2005 | CNY | 0.5128 | 0.5234 | 0.4998 | 0.5051 | 0.5051 | -0.002 (-0.37%) | 50,900,447 |
28 Apr 2005 | CNY | 0.4911 | 0.5094 | 0.4829 | 0.507 | 0.507 | +0.013 (+2.53%) | 47,259,718 |
27 Apr 2005 | CNY | 0.5056 | 0.507 | 0.4877 | 0.4945 | 0.4945 | -0.004 (-0.76%) | 27,663,736 |
26 Apr 2005 | CNY | 0.494 | 0.5094 | 0.494 | 0.4983 | 0.4983 | +0.005 (+0.97%) | 27,967,462 |
25 Apr 2005 | CNY | 0.4892 | 0.4945 | 0.4839 | 0.4935 | 0.4935 | +0.01 (+2.09%) | 42,360,489 |
22 Apr 2005 | CNY | 0.4762 | 0.4897 | 0.4704 | 0.4834 | 0.4834 | +0.007 (+1.51%) | 20,027,729 |
21 Apr 2005 | CNY | 0.4762 | 0.48 | 0.467 | 0.4762 | 0.4762 | +0.001 (+0.11%) | 17,122,203 |
20 Apr 2005 | CNY | 0.4911 | 0.4911 | 0.4661 | 0.4757 | 0.4757 | -0.015 (-2.96%) | 33,591,635 |