Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | CNY | 4.5783 | 4.6312 | 4.5386 | 4.5452 | 4.5452 | +0.013 (+0.29%) | 4,364,178 |
29 Apr 2005 | CNY | 4.5849 | 4.618 | 4.5055 | 4.532 | 4.532 | -0.053 (-1.15%) | 3,557,900 |
28 Apr 2005 | CNY | 4.4857 | 4.6114 | 4.4791 | 4.5849 | 4.5849 | +0.106 (+2.36%) | 5,822,851 |
27 Apr 2005 | CNY | 4.5122 | 4.5519 | 4.4725 | 4.4791 | 4.4791 | -0.013 (-0.29%) | 3,333,287 |
26 Apr 2005 | CNY | 4.3534 | 4.532 | 4.3269 | 4.4923 | 4.4923 | +0.126 (+2.88%) | 4,956,383 |
25 Apr 2005 | CNY | 4.3798 | 4.4195 | 4.2938 | 4.3666 | 4.3666 | -0.013 (-0.30%) | 2,778,000 |
22 Apr 2005 | CNY | 4.3071 | 4.4129 | 4.3071 | 4.3798 | 4.3798 | +0.033 (+0.76%) | 4,219,584 |
21 Apr 2005 | CNY | 4.4328 | 4.4328 | 4.3137 | 4.3468 | 4.3468 | -0.086 (-1.94%) | 2,903,882 |
20 Apr 2005 | CNY | 4.4658 | 4.5055 | 4.36 | 4.4328 | 4.4328 | -0.046 (-1.03%) | 4,155,484 |
19 Apr 2005 | CNY | 4.3798 | 4.4857 | 4.3798 | 4.4791 | 4.4791 | +0.06 (+1.35%) | 3,247,819 |
18 Apr 2005 | CNY | 4.4923 | 4.5055 | 4.2806 | 4.4195 | 4.4195 | -0.086 (-1.91%) | 5,838,359 |
15 Apr 2005 | CNY | 4.4725 | 4.5386 | 4.4592 | 4.5055 | 4.5055 | 0.0 (0.0%) | 4,550,640 |
14 Apr 2005 | CNY | 4.6048 | 4.6246 | 4.4989 | 4.5055 | 4.5055 | -0.086 (-1.87%) | 3,700,551 |
13 Apr 2005 | CNY | 4.3997 | 4.6379 | 4.3931 | 4.5915 | 4.5915 | +0.198 (+4.52%) | 13,805,100 |
12 Apr 2005 | CNY | 4.4394 | 4.4394 | 4.3666 | 4.3931 | 4.3931 | -0.112 (-2.49%) | 5,331,093 |
11 Apr 2005 | CNY | 4.5055 | 4.5519 | 4.4394 | 4.5055 | 4.5055 | -0.007 (-0.15%) | 5,975,099 |
8 Apr 2005 | CNY | 4.3666 | 4.5188 | 4.3269 | 4.5122 | 4.5122 | +0.159 (+3.65%) | 8,703,899 |
7 Apr 2005 | CNY | 4.3335 | 4.446 | 4.2938 | 4.3534 | 4.3534 | +0.026 (+0.61%) | 7,117,049 |
6 Apr 2005 | CNY | 4.2277 | 4.3468 | 4.221 | 4.3269 | 4.3269 | +0.106 (+2.51%) | 7,839,027 |
5 Apr 2005 | CNY | 4.1814 | 4.2343 | 4.135 | 4.221 | 4.221 | +0.007 (+0.16%) | 3,061,628 |
4 Apr 2005 | CNY | 4.3269 | 4.3335 | 4.2078 | 4.2144 | 4.2144 | -0.026 (-0.62%) | 8,187,608 |
31 Mar 2005 | CNY | 4.1946 | 4.2409 | 4.1549 | 4.2409 | 4.2409 | +0.046 (+1.10%) | 4,759,411 |
30 Mar 2005 | CNY | 4.1814 | 4.2343 | 4.135 | 4.1946 | 4.1946 | 0.0 (0.0%) | 4,471,268 |
29 Mar 2005 | CNY | 4.3004 | 4.3004 | 4.1946 | 4.1946 | 4.1946 | -0.106 (-2.46%) | 5,306,468 |
28 Mar 2005 | CNY | 4.2607 | 4.3137 | 4.1946 | 4.3004 | 4.3004 | +0.04 (+0.93%) | 1,295,591 |
25 Mar 2005 | CNY | 4.2674 | 4.3004 | 4.2343 | 4.2607 | 4.2607 | +0.007 (+0.16%) | 3,571,028 |
24 Mar 2005 | CNY | 4.2475 | 4.2872 | 4.2012 | 4.2541 | 4.2541 | +0.007 (+0.16%) | 1,806,075 |
23 Mar 2005 | CNY | 4.2343 | 4.2674 | 4.188 | 4.2475 | 4.2475 | +0.013 (+0.31%) | 3,303,219 |
22 Mar 2005 | CNY | 4.3666 | 4.3997 | 4.2277 | 4.2343 | 4.2343 | -0.113 (-2.59%) | 4,220,400 |
21 Mar 2005 | CNY | 4.3666 | 4.3997 | 4.3335 | 4.3468 | 4.3468 | 0.0 (0.0%) | 2,082,570 |