Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | CNY | 2.1106 | 2.2206 | 2.073 | 2.1946 | 2.1946 | +0.087 (+4.12%) | 4,445,380 |
3 Jun 2005 | CNY | 2.0845 | 2.1135 | 2.0556 | 2.1077 | 2.1077 | +0.023 (+1.11%) | 3,403,164 |
2 Jun 2005 | CNY | 2.1424 | 2.1888 | 2.0585 | 2.0845 | 2.0845 | -0.081 (-3.74%) | 4,356,395 |
1 Jun 2005 | CNY | 2.264 | 2.2872 | 2.1627 | 2.1656 | 2.1656 | -0.113 (-4.96%) | 2,280,676 |
31 May 2005 | CNY | 2.2698 | 2.3017 | 2.2583 | 2.2785 | 2.2785 | +0.009 (+0.38%) | 1,771,373 |
30 May 2005 | CNY | 2.2293 | 2.2756 | 2.2148 | 2.2698 | 2.2698 | +0.038 (+1.68%) | 1,968,075 |
27 May 2005 | CNY | 2.2293 | 2.2814 | 2.2119 | 2.2322 | 2.2322 | -0.009 (-0.39%) | 3,810,100 |
26 May 2005 | CNY | 2.3625 | 2.403 | 2.2322 | 2.2409 | 2.2409 | -0.139 (-5.84%) | 4,462,291 |
25 May 2005 | CNY | 2.3885 | 2.4233 | 2.3683 | 2.3799 | 2.3799 | -0.032 (-1.32%) | 1,953,202 |
24 May 2005 | CNY | 2.3422 | 2.4464 | 2.3277 | 2.4117 | 2.4117 | +0.038 (+1.58%) | 3,688,492 |
23 May 2005 | CNY | 2.5333 | 2.5478 | 2.3712 | 2.3741 | 2.3741 | -0.185 (-7.24%) | 6,771,839 |
20 May 2005 | CNY | 2.5767 | 2.6144 | 2.5565 | 2.5594 | 2.5594 | -0.011 (-0.45%) | 2,326,928 |
19 May 2005 | CNY | 2.5478 | 2.5854 | 2.5217 | 2.5709 | 2.5709 | +0.023 (+0.91%) | 2,215,274 |
18 May 2005 | CNY | 2.5999 | 2.6259 | 2.5043 | 2.5478 | 2.5478 | -0.032 (-1.23%) | 3,282,028 |
17 May 2005 | CNY | 2.542 | 2.6028 | 2.5304 | 2.5796 | 2.5796 | +0.032 (+1.25%) | 3,206,838 |
16 May 2005 | CNY | 2.5188 | 2.5651 | 2.4899 | 2.5478 | 2.5478 | +0.015 (+0.57%) | 4,476,833 |
13 May 2005 | CNY | 2.5767 | 2.6404 | 2.4957 | 2.5333 | 2.5333 | -0.055 (-2.12%) | 5,748,647 |
12 May 2005 | CNY | 2.6491 | 2.6491 | 2.5507 | 2.5883 | 2.5883 | -0.061 (-2.30%) | 6,541,382 |
11 May 2005 | CNY | 2.7475 | 2.7881 | 2.6462 | 2.6491 | 2.6491 | -0.09 (-3.28%) | 6,612,779 |
10 May 2005 | CNY | 2.7475 | 2.7794 | 2.6404 | 2.7389 | 2.7389 | -0.009 (-0.31%) | 7,293,946 |
9 May 2005 | CNY | 2.7649 | 2.8083 | 2.7099 | 2.7475 | 2.7475 | -0.055 (-1.97%) | 4,286,980 |
29 Apr 2005 | CNY | 2.8489 | 2.8778 | 2.7736 | 2.8026 | 2.8026 | -0.058 (-2.02%) | 7,055,247 |
28 Apr 2005 | CNY | 2.8344 | 2.9241 | 2.8286 | 2.8605 | 2.8605 | +0.012 (+0.41%) | 12,869,431 |
27 Apr 2005 | CNY | 2.7649 | 2.8952 | 2.7562 | 2.8489 | 2.8489 | +0.067 (+2.39%) | 14,836,891 |
26 Apr 2005 | CNY | 2.681 | 2.7939 | 2.681 | 2.7823 | 2.7823 | +0.127 (+4.80%) | 13,499,364 |
25 Apr 2005 | CNY | 2.7244 | 2.7244 | 2.5738 | 2.6549 | 2.6549 | -0.098 (-3.57%) | 11,660,994 |
22 Apr 2005 | CNY | 2.7649 | 2.7736 | 2.7157 | 2.7533 | 2.7533 | -0.012 (-0.42%) | 9,461,017 |
21 Apr 2005 | CNY | 2.6752 | 2.7794 | 2.6578 | 2.7649 | 2.7649 | +0.09 (+3.35%) | 12,968,422 |
20 Apr 2005 | CNY | 2.6867 | 2.7041 | 2.6462 | 2.6752 | 2.6752 | -0.003 (-0.11%) | 5,279,946 |
19 Apr 2005 | CNY | 2.6144 | 2.7041 | 2.6144 | 2.6781 | 2.6781 | +0.075 (+2.89%) | 11,281,375 |