Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | CNY | 4.323 | 4.3603 | 4.3106 | 4.3354 | 4.3354 | 0.0 (0.0%) | 666,081 |
30 Jun 2005 | CNY | 4.3044 | 4.3603 | 4.3044 | 4.3354 | 4.3354 | +0.012 (+0.29%) | 552,954 |
29 Jun 2005 | CNY | 4.3292 | 4.3416 | 4.2857 | 4.323 | 4.323 | -0.006 (-0.14%) | 1,572,648 |
28 Jun 2005 | CNY | 4.3603 | 4.3603 | 4.3168 | 4.3292 | 4.3292 | -0.031 (-0.71%) | 255,829 |
27 Jun 2005 | CNY | 4.3478 | 4.3727 | 4.3292 | 4.3603 | 4.3603 | +0.019 (+0.43%) | 1,269,324 |
24 Jun 2005 | CNY | 4.3478 | 4.354 | 4.323 | 4.3416 | 4.3416 | -0.006 (-0.14%) | 270,689 |
23 Jun 2005 | CNY | 4.354 | 4.3789 | 4.3354 | 4.3478 | 4.3478 | -0.031 (-0.71%) | 644,592 |
22 Jun 2005 | CNY | 4.323 | 4.3789 | 4.2547 | 4.3789 | 4.3789 | +0.056 (+1.29%) | 4,392,221 |
21 Jun 2005 | CNY | 4.354 | 4.3789 | 4.3168 | 4.323 | 4.323 | -0.031 (-0.71%) | 1,121,735 |
20 Jun 2005 | CNY | 4.3851 | 4.3851 | 4.3478 | 4.354 | 4.354 | -0.031 (-0.71%) | 593,124 |
17 Jun 2005 | CNY | 4.4162 | 4.4162 | 4.3665 | 4.3851 | 4.3851 | -0.031 (-0.70%) | 1,498,266 |
16 Jun 2005 | CNY | 4.4099 | 4.4534 | 4.4037 | 4.4162 | 4.4162 | -0.006 (-0.14%) | 1,846,026 |
15 Jun 2005 | CNY | 4.441 | 4.4721 | 4.3851 | 4.4224 | 4.4224 | -0.025 (-0.56%) | 227,542 |
14 Jun 2005 | CNY | 4.4286 | 4.4845 | 4.4286 | 4.4472 | 4.4472 | +0.025 (+0.56%) | 319,585 |
13 Jun 2005 | CNY | 4.4472 | 4.4658 | 4.4099 | 4.4224 | 4.4224 | -0.037 (-0.83%) | 1,783,236 |
10 Jun 2005 | CNY | 4.5155 | 4.5155 | 4.441 | 4.4596 | 4.4596 | -0.056 (-1.24%) | 1,719,158 |
9 Jun 2005 | CNY | 4.5963 | 4.5963 | 4.4969 | 4.5155 | 4.5155 | -0.075 (-1.63%) | 2,256,616 |
8 Jun 2005 | CNY | 4.3292 | 4.5963 | 4.3292 | 4.5901 | 4.5901 | +0.255 (+5.87%) | 3,760,462 |
7 Jun 2005 | CNY | 4.3416 | 4.3478 | 4.323 | 4.3354 | 4.3354 | -0.006 (-0.14%) | 91,167 |
6 Jun 2005 | CNY | 4.3416 | 4.354 | 4.323 | 4.3416 | 4.3416 | 0.0 (0.0%) | 58,282 |
3 Jun 2005 | CNY | 4.3354 | 4.3913 | 4.323 | 4.3416 | 4.3416 | -0.031 (-0.71%) | 757,210 |
2 Jun 2005 | CNY | 4.3851 | 4.4099 | 4.3478 | 4.3727 | 4.3727 | -0.012 (-0.28%) | 185,309 |
1 Jun 2005 | CNY | 4.4596 | 4.4658 | 4.3851 | 4.3851 | 4.3851 | -0.074 (-1.67%) | 128,478 |
31 May 2005 | CNY | 4.4472 | 4.4721 | 4.4348 | 4.4596 | 4.4596 | -0.013 (-0.28%) | 731,423 |
30 May 2005 | CNY | 4.4534 | 4.4721 | 4.4534 | 4.4721 | 4.4721 | +0.019 (+0.42%) | 2,712,431 |
27 May 2005 | CNY | 4.4472 | 4.4721 | 4.4472 | 4.4534 | 4.4534 | 0.0 (0.0%) | 1,456,406 |
26 May 2005 | CNY | 4.4348 | 4.4721 | 4.4348 | 4.4534 | 4.4534 | 0.0 (0.0%) | 3,656,068 |
25 May 2005 | CNY | 4.4596 | 4.4721 | 4.4348 | 4.4534 | 4.4534 | -0.006 (-0.14%) | 297,206 |
24 May 2005 | CNY | 4.4224 | 4.4658 | 4.4224 | 4.4596 | 4.4596 | +0.025 (+0.56%) | 3,191,664 |
23 May 2005 | CNY | 4.4037 | 4.4721 | 4.4037 | 4.4348 | 4.4348 | +0.025 (+0.56%) | 5,195,148 |