Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | CNY | 2.08 | 2.13 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 6,993,368 |
16 May 2005 | CNY | 2.1 | 2.16 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 2,555,090 |
13 May 2005 | CNY | 2.03 | 2.16 | 2.01 | 2.1 | 2.1 | +0.04 (+1.94%) | 5,283,534 |
12 May 2005 | CNY | 1.99 | 2.1 | 1.91 | 2.06 | 2.06 | +0.06 (+3%) | 5,868,392 |
11 May 2005 | CNY | 2.1 | 2.1 | 2 | 2 | 2 | -0.1 (-4.76%) | 11,405,472 |
10 May 2005 | CNY | 2.06 | 2.15 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,592,273 |
9 May 2005 | CNY | 2.06 | 2.16 | 1.97 | 2.12 | 2.12 | +0.06 (+2.91%) | 9,622,524 |
29 Apr 2005 | CNY | 1.93 | 2.06 | 1.91 | 2.06 | 2.06 | +0.1 (+5.10%) | 10,174,808 |
28 Apr 2005 | CNY | 1.88 | 2 | 1.88 | 1.96 | 1.96 | -0.02 (-1.01%) | 4,687,810 |
27 Apr 2005 | CNY | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | +0.09 (+4.76%) | 6,959,665 |
26 Apr 2005 | CNY | 1.78 | 1.89 | 1.77 | 1.89 | 1.89 | +0.09 (+5.00%) | 3,494,588 |
25 Apr 2005 | CNY | 1.84 | 1.85 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,827,581 |
22 Apr 2005 | CNY | 1.88 | 1.9 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 3,248,445 |
21 Apr 2005 | CNY | 1.98 | 2.02 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 4,854,869 |
20 Apr 2005 | CNY | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 2,177,900 |
19 Apr 2005 | CNY | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 0.0 (0.0%) | 6,110,399 |
18 Apr 2005 | CNY | 1.9 | 2.01 | 1.89 | 2.01 | 2.01 | +0.1 (+5.24%) | 11,409,823 |
15 Apr 2005 | CNY | 1.85 | 1.96 | 1.82 | 1.91 | 1.91 | +0.04 (+2.14%) | 6,044,370 |
14 Apr 2005 | CNY | 1.82 | 1.92 | 1.8 | 1.87 | 1.87 | +0.03 (+1.63%) | 4,040,826 |
13 Apr 2005 | CNY | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,138,440 |
12 Apr 2005 | CNY | 1.9 | 1.9 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 4,212,600 |
11 Apr 2005 | CNY | 1.9 | 1.91 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 3,299,289 |
8 Apr 2005 | CNY | 1.88 | 1.9 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 3,333,869 |
7 Apr 2005 | CNY | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | +0.09 (+5.03%) | 6,709,662 |
6 Apr 2005 | CNY | 1.74 | 1.8 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,876,930 |
5 Apr 2005 | CNY | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,071,229 |
4 Apr 2005 | CNY | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | +0.02 (+1.13%) | 3,310,739 |
1 Apr 2005 | CNY | 1.75 | 1.83 | 1.69 | 1.77 | 1.77 | -0.01 (-0.56%) | 6,223,821 |
31 Mar 2005 | CNY | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | -0.05 (-2.73%) | 6,916,721 |
30 Mar 2005 | CNY | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 3,889,600 |