Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | CNY | 2.5621 | 2.6539 | 2.432 | 2.645 | 2.645 | +0.086 (+3.35%) | 13,599,382 |
17 Jun 2005 | CNY | 2.5681 | 2.6539 | 2.5089 | 2.5592 | 2.5592 | +0.05 (+2.00%) | 13,378,009 |
16 Jun 2005 | CNY | 2.4349 | 2.5118 | 2.4201 | 2.5089 | 2.5089 | +0.086 (+3.54%) | 5,864,678 |
15 Jun 2005 | CNY | 2.5296 | 2.5296 | 2.3965 | 2.4231 | 2.4231 | -0.121 (-4.77%) | 7,075,580 |
14 Jun 2005 | CNY | 2.6331 | 2.645 | 2.5296 | 2.5444 | 2.5444 | -0.071 (-2.71%) | 5,981,332 |
13 Jun 2005 | CNY | 2.6894 | 2.7101 | 2.5325 | 2.6154 | 2.6154 | -0.077 (-2.86%) | 9,521,203 |
10 Jun 2005 | CNY | 2.7752 | 2.7811 | 2.6627 | 2.6923 | 2.6923 | -0.101 (-3.60%) | 10,556,669 |
9 Jun 2005 | CNY | 2.6923 | 2.8314 | 2.6627 | 2.7929 | 2.7929 | +0.139 (+5.24%) | 23,460,776 |
8 Jun 2005 | CNY | 2.3965 | 2.6539 | 2.3757 | 2.6539 | 2.6539 | +0.243 (+10.07%) | 17,901,754 |
7 Jun 2005 | CNY | 2.429 | 2.5 | 2.3905 | 2.4112 | 2.4112 | -0.012 (-0.49%) | 11,862,701 |
6 Jun 2005 | CNY | 2.3077 | 2.426 | 2.2189 | 2.4231 | 2.4231 | +0.11 (+4.73%) | 8,278,508 |
3 Jun 2005 | CNY | 2.3195 | 2.3432 | 2.2485 | 2.3136 | 2.3136 | -0.006 (-0.25%) | 5,564,196 |
2 Jun 2005 | CNY | 2.3698 | 2.3817 | 2.3107 | 2.3195 | 2.3195 | -0.077 (-3.21%) | 5,291,065 |
1 Jun 2005 | CNY | 2.571 | 2.571 | 2.3669 | 2.3965 | 2.3965 | -0.177 (-6.90%) | 9,851,976 |
31 May 2005 | CNY | 2.5888 | 2.6065 | 2.5621 | 2.574 | 2.574 | -0.009 (-0.34%) | 2,663,392 |
30 May 2005 | CNY | 2.5444 | 2.6065 | 2.503 | 2.5828 | 2.5828 | +0.024 (+0.92%) | 3,408,290 |
27 May 2005 | CNY | 2.6686 | 2.6953 | 2.5444 | 2.5592 | 2.5592 | -0.136 (-5.05%) | 5,793,603 |
26 May 2005 | CNY | 2.7337 | 2.7515 | 2.6923 | 2.6953 | 2.6953 | -0.038 (-1.40%) | 2,619,760 |
25 May 2005 | CNY | 2.7515 | 2.7604 | 2.7041 | 2.7337 | 2.7337 | -0.018 (-0.65%) | 2,562,131 |
24 May 2005 | CNY | 2.7811 | 2.784 | 2.6953 | 2.7515 | 2.7515 | -0.03 (-1.06%) | 3,569,986 |
23 May 2005 | CNY | 2.8432 | 2.8432 | 2.7515 | 2.7811 | 2.7811 | -0.08 (-2.79%) | 2,579,828 |
20 May 2005 | CNY | 2.8107 | 2.9201 | 2.8107 | 2.861 | 2.861 | +0.05 (+1.79%) | 3,888,348 |
19 May 2005 | CNY | 2.7959 | 2.8343 | 2.7752 | 2.8107 | 2.8107 | +0.012 (+0.43%) | 2,008,423 |
18 May 2005 | CNY | 2.7604 | 2.8254 | 2.7544 | 2.7988 | 2.7988 | +0.038 (+1.39%) | 2,408,047 |
17 May 2005 | CNY | 2.8107 | 2.8343 | 2.6953 | 2.7604 | 2.7604 | -0.053 (-1.89%) | 3,649,102 |
16 May 2005 | CNY | 3.074 | 3.074 | 2.7811 | 2.8136 | 2.8136 | -0.275 (-8.91%) | 6,422,256 |
13 May 2005 | CNY | 3.0414 | 3.1006 | 3.0118 | 3.0888 | 3.0888 | +0.047 (+1.56%) | 2,326,454 |
12 May 2005 | CNY | 3.0178 | 3.0917 | 2.9882 | 3.0414 | 3.0414 | +0.006 (+0.19%) | 1,720,950 |
11 May 2005 | CNY | 3.1213 | 3.1213 | 3.0237 | 3.0355 | 3.0355 | -0.086 (-2.75%) | 2,759,786 |
10 May 2005 | CNY | 3.2456 | 3.2456 | 2.9231 | 3.1213 | 3.1213 | -0.124 (-3.83%) | 6,078,335 |