Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | CNY | 2.4903 | 2.5072 | 2.4397 | 2.47 | 2.47 | -0.02 (-0.82%) | 1,117,415 |
27 May 2005 | CNY | 2.4295 | 2.5207 | 2.4026 | 2.4903 | 2.4903 | +0.027 (+1.10%) | 1,172,487 |
26 May 2005 | CNY | 2.4633 | 2.5139 | 2.4295 | 2.4633 | 2.4633 | -0.061 (-2.40%) | 1,311,209 |
25 May 2005 | CNY | 2.5308 | 2.551 | 2.4802 | 2.524 | 2.524 | -0.007 (-0.27%) | 1,835,719 |
24 May 2005 | CNY | 2.5477 | 2.5645 | 2.5139 | 2.5308 | 2.5308 | -0.024 (-0.92%) | 2,010,985 |
23 May 2005 | CNY | 2.5139 | 2.5983 | 2.5139 | 2.5544 | 2.5544 | +0.007 (+0.26%) | 3,097,026 |
20 May 2005 | CNY | 2.5173 | 2.5679 | 2.4667 | 2.5477 | 2.5477 | +0.017 (+0.67%) | 3,161,663 |
19 May 2005 | CNY | 2.5342 | 2.5814 | 2.5072 | 2.5308 | 2.5308 | -0.01 (-0.40%) | 6,841,614 |
18 May 2005 | CNY | 2.5578 | 2.5983 | 2.4734 | 2.5409 | 2.5409 | -0.047 (-1.82%) | 7,123,181 |
17 May 2005 | CNY | 2.3587 | 2.605 | 2.3317 | 2.5881 | 2.5881 | +0.219 (+9.26%) | 9,011,024 |
16 May 2005 | CNY | 2.3148 | 2.4127 | 2.2878 | 2.3688 | 2.3688 | +0.054 (+2.33%) | 2,909,506 |
13 May 2005 | CNY | 2.3992 | 2.3992 | 2.244 | 2.3148 | 2.3148 | -0.155 (-6.28%) | 7,059,682 |
12 May 2005 | CNY | 2.7332 | 2.7332 | 2.47 | 2.47 | 2.47 | -0.273 (-9.97%) | 1,425,749 |
11 May 2005 | CNY | 2.7872 | 2.8311 | 2.74 | 2.7434 | 2.7434 | -0.091 (-3.21%) | 660,420 |
10 May 2005 | CNY | 2.8109 | 2.8615 | 2.8109 | 2.8345 | 2.8345 | -0.027 (-0.94%) | 727,541 |
9 May 2005 | CNY | 2.8986 | 2.9053 | 2.7839 | 2.8615 | 2.8615 | -0.007 (-0.23%) | 598,971 |
6 May 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | 0.0 (0.0%) | 0 |
5 May 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | 0.0 (0.0%) | 0 |
4 May 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | 0.0 (0.0%) | 0 |
3 May 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | 0.0 (0.0%) | 0 |
2 May 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | 0.0 (0.0%) | 0 |
29 Apr 2005 | CNY | 2.8817 | 2.8986 | 2.8412 | 2.8682 | 2.8682 | -0.013 (-0.47%) | 457,137 |
28 Apr 2005 | CNY | 2.8311 | 2.929 | 2.7602 | 2.8817 | 2.8817 | +0.051 (+1.79%) | 1,643,393 |
27 Apr 2005 | CNY | 2.767 | 2.848 | 2.767 | 2.8311 | 2.8311 | +0.047 (+1.70%) | 850,456 |
26 Apr 2005 | CNY | 2.7636 | 2.8075 | 2.7366 | 2.7839 | 2.7839 | +0.013 (+0.49%) | 540,566 |
25 Apr 2005 | CNY | 2.767 | 2.7805 | 2.6995 | 2.7704 | 2.7704 | -0.017 (-0.60%) | 1,531,200 |
22 Apr 2005 | CNY | 2.902 | 2.9323 | 2.7299 | 2.7872 | 2.7872 | -0.101 (-3.51%) | 3,162,413 |
21 Apr 2005 | CNY | 2.9559 | 2.9559 | 2.875 | 2.8885 | 2.8885 | -0.047 (-1.61%) | 3,454,536 |
20 Apr 2005 | CNY | 2.9425 | 2.9425 | 2.9188 | 2.9357 | 2.9357 | -0.003 (-0.12%) | 943,211 |
19 Apr 2005 | CNY | 2.8783 | 2.9425 | 2.8783 | 2.9391 | 2.9391 | +0.071 (+2.47%) | 3,293,024 |