Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | CNY | 7 | 7.24 | 6.9 | 7.06 | 7.06 | +0.027 (+0.38%) | 3,024,412 |
12 May 2005 | CNY | 6.5133 | 7.1667 | 6.4733 | 7.0333 | 7.0333 | +0.52 (+7.98%) | 4,644,937 |
11 May 2005 | CNY | 6.6667 | 6.7 | 6.4667 | 6.5133 | 6.5133 | -0.147 (-2.20%) | 730,716 |
10 May 2005 | CNY | 7 | 7 | 6.4 | 6.66 | 6.66 | -0.32 (-4.58%) | 1,745,775 |
9 May 2005 | CNY | 7.0067 | 7.26 | 6.9733 | 6.98 | 6.98 | -0.12 (-1.69%) | 1,049,970 |
29 Apr 2005 | CNY | 7.52 | 7.5933 | 7 | 7.1 | 7.1 | -0.367 (-4.91%) | 3,459,810 |
28 Apr 2005 | CNY | 7.6867 | 7.7267 | 7.0133 | 7.4667 | 7.4667 | -0.253 (-3.28%) | 2,250,000 |
27 Apr 2005 | CNY | 7.8533 | 7.9267 | 7.7133 | 7.72 | 7.72 | +0.007 (+0.09%) | 913,291 |
26 Apr 2005 | CNY | 7.6067 | 7.9067 | 7.6067 | 7.7133 | 7.7133 | +0.067 (+0.87%) | 808,737 |
25 Apr 2005 | CNY | 7.9067 | 7.9067 | 7.5733 | 7.6467 | 7.6467 | -0.273 (-3.45%) | 1,128,825 |
22 Apr 2005 | CNY | 8.16 | 8.2467 | 7.9 | 7.92 | 7.92 | -0.253 (-3.10%) | 1,519,950 |
21 Apr 2005 | CNY | 8.1 | 8.2733 | 8.04 | 8.1733 | 8.1733 | +0.033 (+0.41%) | 755,320 |
20 Apr 2005 | CNY | 8.3667 | 8.4467 | 8.12 | 8.14 | 8.14 | -0.287 (-3.40%) | 2,062,785 |
19 Apr 2005 | CNY | 8.4267 | 8.52 | 8.2067 | 8.4267 | 8.4267 | 0.0 (0.0%) | 1,511,515 |
18 Apr 2005 | CNY | 8.7333 | 8.76 | 8.4 | 8.4267 | 8.4267 | -0.307 (-3.51%) | 1,234,725 |
15 Apr 2005 | CNY | 8.6133 | 8.7933 | 8.5867 | 8.7333 | 8.7333 | +0.173 (+2.02%) | 3,211,090 |
14 Apr 2005 | CNY | 8.4333 | 8.7133 | 8.4333 | 8.56 | 8.56 | +0.127 (+1.50%) | 1,494,340 |
13 Apr 2005 | CNY | 8.3333 | 8.5667 | 8.3333 | 8.4333 | 8.4333 | +0.18 (+2.18%) | 886,573 |
12 Apr 2005 | CNY | 8.46 | 8.8 | 8.2467 | 8.2533 | 8.2533 | -0.22 (-2.60%) | 798,154 |
11 Apr 2005 | CNY | 8.52 | 8.6333 | 8.4733 | 8.4733 | 8.4733 | -0.04 (-0.47%) | 985,911 |
8 Apr 2005 | CNY | 8.4067 | 8.5333 | 8.2867 | 8.5133 | 8.5133 | +0.12 (+1.43%) | 952,887 |
7 Apr 2005 | CNY | 8.2733 | 8.5867 | 8.2133 | 8.3933 | 8.3933 | +0.12 (+1.45%) | 1,868,055 |
6 Apr 2005 | CNY | 8 | 8.3267 | 8 | 8.2733 | 8.2733 | +0.26 (+3.24%) | 955,101 |
5 Apr 2005 | CNY | 8.0667 | 8.2133 | 8 | 8.0133 | 8.0133 | -0.12 (-1.48%) | 788,985 |
4 Apr 2005 | CNY | 8.2 | 8.4 | 8 | 8.1333 | 8.1333 | -0.26 (-3.10%) | 872,130 |
1 Apr 2005 | CNY | 7.9333 | 8.5667 | 7.9 | 8.3933 | 8.3933 | +0.513 (+6.51%) | 1,657,831 |
30 Mar 2005 | CNY | 8.0267 | 8.0267 | 7.8667 | 7.88 | 7.88 | -0.147 (-1.83%) | 1,074,738 |
29 Mar 2005 | CNY | 8.1867 | 8.3 | 8.0067 | 8.0267 | 8.0267 | -0.167 (-2.03%) | 673,242 |
28 Mar 2005 | CNY | 8.4733 | 8.5 | 7.9933 | 8.1933 | 8.1933 | -0.353 (-4.13%) | 1,204,956 |
25 Mar 2005 | CNY | 8.7333 | 8.7333 | 8.54 | 8.5467 | 8.5467 | -0.18 (-2.06%) | 653,115 |