Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | CNY | 2.0672 | 2.0838 | 2.0552 | 2.0657 | 2.0657 | -0.044 (-2.08%) | 1,056,764 |
30 May 2005 | CNY | 2.0944 | 2.111 | 1.9993 | 2.1095 | 2.1095 | -0.032 (-1.48%) | 4,145,277 |
27 May 2005 | CNY | 2.1879 | 2.1879 | 2.1306 | 2.1412 | 2.1412 | -0.097 (-4.31%) | 748,876 |
26 May 2005 | CNY | 2.1759 | 2.2634 | 2.1397 | 2.2377 | 2.2377 | +0.017 (+0.75%) | 1,599,633 |
25 May 2005 | CNY | 2.2951 | 2.2951 | 2.1291 | 2.2211 | 2.2211 | -0.095 (-4.11%) | 12,743,826 |
24 May 2005 | CNY | 2.2921 | 2.3238 | 2.2709 | 2.3162 | 2.3162 | +0.02 (+0.85%) | 2,004,603 |
23 May 2005 | CNY | 2.3509 | 2.3509 | 2.274 | 2.2966 | 2.2966 | -0.065 (-2.75%) | 1,274,323 |
20 May 2005 | CNY | 2.3388 | 2.3615 | 2.3162 | 2.3615 | 2.3615 | +0.021 (+0.91%) | 3,249,634 |
19 May 2005 | CNY | 2.3162 | 2.3479 | 2.3162 | 2.3403 | 2.3403 | +0.021 (+0.91%) | 6,061,898 |
18 May 2005 | CNY | 2.2936 | 2.3313 | 2.2287 | 2.3192 | 2.3192 | +0.003 (+0.13%) | 5,709,946 |
17 May 2005 | CNY | 2.3056 | 2.3207 | 2.2936 | 2.3162 | 2.3162 | +0.011 (+0.46%) | 2,112,826 |
16 May 2005 | CNY | 2.2755 | 2.3087 | 2.2136 | 2.3056 | 2.3056 | +0.023 (+0.99%) | 3,779,288 |
13 May 2005 | CNY | 2.2377 | 2.3011 | 2.2045 | 2.283 | 2.283 | -0.017 (-0.72%) | 2,245,258 |
12 May 2005 | CNY | 2.289 | 2.3087 | 2.2257 | 2.2996 | 2.2996 | -0.029 (-1.23%) | 3,942,517 |
11 May 2005 | CNY | 2.3162 | 2.3539 | 2.28 | 2.3283 | 2.3283 | -0.027 (-1.15%) | 1,044,040 |
10 May 2005 | CNY | 2.2332 | 2.363 | 2.1729 | 2.3554 | 2.3554 | +0.106 (+4.69%) | 3,503,072 |
9 May 2005 | CNY | 2.2875 | 2.289 | 2.2045 | 2.2498 | 2.2498 | -0.047 (-2.04%) | 1,876,313 |
6 May 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | 0.0 (0.0%) | 0 |
29 Apr 2005 | CNY | 2.366 | 2.3766 | 2.2664 | 2.2966 | 2.2966 | -0.083 (-3.49%) | 1,348,978 |
28 Apr 2005 | CNY | 2.3479 | 2.3826 | 2.3117 | 2.3796 | 2.3796 | +0.027 (+1.16%) | 1,647,548 |
27 Apr 2005 | CNY | 2.369 | 2.3962 | 2.2785 | 2.3524 | 2.3524 | -0.008 (-0.32%) | 2,623,599 |
26 Apr 2005 | CNY | 2.2362 | 2.3811 | 2.2362 | 2.36 | 2.36 | +0.124 (+5.54%) | 2,928,876 |
25 Apr 2005 | CNY | 2.2257 | 2.2528 | 2.1804 | 2.2362 | 2.2362 | +0.004 (+0.20%) | 2,676,445 |
22 Apr 2005 | CNY | 2.2121 | 2.2438 | 2.203 | 2.2317 | 2.2317 | -6.886 (-75.52%) | 4,754,114 |
22 Apr 2005 |
|
|||||||
21 Apr 2005 | CNY | 2.1879 | 2.2286 | 2.1705 | 2.217 | 2.217 | +0.022 (+1.01%) | 3,630,398 |
20 Apr 2005 | CNY | 2.2054 | 2.2216 | 2.1647 | 2.1949 | 2.1949 | -0.014 (-0.63%) | 2,246,309 |