Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | CNY | 3.3675 | 3.3675 | 3.2051 | 3.2094 | 3.2094 | -0.137 (-4.09%) | 2,932,675 |
13 Jun 2005 | CNY | 3.3761 | 3.4231 | 3.2564 | 3.3462 | 3.3462 | -0.064 (-1.88%) | 3,357,850 |
10 Jun 2005 | CNY | 3.4188 | 3.5727 | 3.3761 | 3.4103 | 3.4103 | +0.034 (+1.01%) | 6,059,460 |
9 Jun 2005 | CNY | 3.2906 | 3.4573 | 3.2308 | 3.3761 | 3.3761 | +0.081 (+2.46%) | 6,766,290 |
8 Jun 2005 | CNY | 3.0769 | 3.3205 | 3.0684 | 3.2949 | 3.2949 | +0.218 (+7.09%) | 7,498,113 |
7 Jun 2005 | CNY | 3.0855 | 3.1624 | 3.0342 | 3.0769 | 3.0769 | -0.261 (-7.81%) | 2,569,448 |
6 Jun 2005 | CNY | 3.3333 | 3.3547 | 3.2692 | 3.3376 | 3.3376 | +0.009 (+0.26%) | 2,785,208 |
3 Jun 2005 | CNY | 3.3248 | 3.3504 | 3.2949 | 3.3291 | 3.3291 | +0.004 (+0.13%) | 1,798,516 |
2 Jun 2005 | CNY | 3.3718 | 3.3718 | 3.2863 | 3.3248 | 3.3248 | -0.047 (-1.39%) | 2,551,458 |
1 Jun 2005 | CNY | 3.2863 | 3.3974 | 3.2735 | 3.3718 | 3.3718 | +0.086 (+2.60%) | 4,818,890 |
31 May 2005 | CNY | 3.2521 | 3.3333 | 3.2521 | 3.2863 | 3.2863 | +0.06 (+1.85%) | 2,118,645 |
30 May 2005 | CNY | 3.2051 | 3.2564 | 3.1709 | 3.2265 | 3.2265 | +0.004 (+0.13%) | 742,933 |
27 May 2005 | CNY | 3.2137 | 3.2906 | 3.2009 | 3.2222 | 3.2222 | +0.009 (+0.26%) | 1,047,725 |
26 May 2005 | CNY | 3.2735 | 3.3034 | 3.2137 | 3.2137 | 3.2137 | -0.056 (-1.70%) | 965,952 |
25 May 2005 | CNY | 3.2436 | 3.3077 | 3.2393 | 3.2692 | 3.2692 | -0.009 (-0.26%) | 880,427 |
24 May 2005 | CNY | 3.2009 | 3.3205 | 3.188 | 3.2778 | 3.2778 | +0.068 (+2.13%) | 1,034,385 |
23 May 2005 | CNY | 3.2393 | 3.2863 | 3.2009 | 3.2094 | 3.2094 | -0.115 (-3.47%) | 1,320,181 |
19 May 2005 | CNY | 3.3547 | 3.359 | 3.2692 | 3.3248 | 3.3248 | -0.03 (-0.89%) | 1,130,765 |
18 May 2005 | CNY | 3.2906 | 3.3718 | 3.2906 | 3.3547 | 3.3547 | +0.021 (+0.64%) | 1,414,799 |
17 May 2005 | CNY | 3.2479 | 3.3889 | 3.1966 | 3.3333 | 3.3333 | +0.064 (+1.96%) | 2,164,928 |
16 May 2005 | CNY | 3.3761 | 3.3974 | 3.2521 | 3.2692 | 3.2692 | -0.107 (-3.17%) | 1,831,635 |
13 May 2005 | CNY | 3.2949 | 3.3761 | 3.2949 | 3.3761 | 3.3761 | +0.081 (+2.46%) | 3,349,342 |
12 May 2005 | CNY | 3.312 | 3.3547 | 3.2479 | 3.2949 | 3.2949 | +0.009 (+0.26%) | 2,191,644 |
11 May 2005 | CNY | 3.2436 | 3.2906 | 3.1838 | 3.2863 | 3.2863 | +0.038 (+1.18%) | 2,565,772 |
10 May 2005 | CNY | 3.2692 | 3.3248 | 3.0769 | 3.2479 | 3.2479 | -0.026 (-0.78%) | 2,272,210 |
9 May 2005 | CNY | 3.2436 | 3.4658 | 3.2436 | 3.2735 | 3.2735 | +0.013 (+0.39%) | 2,961,759 |
29 Apr 2005 | CNY | 3.3291 | 3.3291 | 3.2222 | 3.2607 | 3.2607 | -0.128 (-3.78%) | 5,475,731 |
28 Apr 2005 | CNY | 3.4188 | 3.4573 | 3.2436 | 3.3889 | 3.3889 | -0.214 (-5.93%) | 10,680,120 |
27 Apr 2005 | CNY | 3.8718 | 3.9017 | 3.5983 | 3.6026 | 3.6026 | -0.269 (-6.95%) | 3,831,270 |
26 Apr 2005 | CNY | 3.7607 | 3.9231 | 3.7094 | 3.8718 | 3.8718 | +0.09 (+2.37%) | 2,429,025 |