Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | CNY | 3.3432 | 3.358 | 3.2396 | 3.2456 | 3.2456 | -0.118 (-3.52%) | 3,304,156 |
29 Apr 2005 | CNY | 3.4763 | 3.4763 | 3.358 | 3.3639 | 3.3639 | -0.083 (-2.40%) | 6,364,709 |
28 Apr 2005 | CNY | 3.4911 | 3.4911 | 3.3639 | 3.4467 | 3.4467 | -0.056 (-1.61%) | 8,477,878 |
27 Apr 2005 | CNY | 3.6213 | 3.6391 | 3.4852 | 3.503 | 3.503 | -0.106 (-2.95%) | 5,414,861 |
26 Apr 2005 | CNY | 3.574 | 3.6509 | 3.5237 | 3.6095 | 3.6095 | +0.035 (+0.99%) | 5,968,539 |
25 Apr 2005 | CNY | 3.6065 | 3.6539 | 3.4941 | 3.574 | 3.574 | -0.044 (-1.22%) | 4,832,632 |
22 Apr 2005 | CNY | 3.5444 | 3.6627 | 3.5296 | 3.6183 | 3.6183 | +0.098 (+2.77%) | 6,192,694 |
21 Apr 2005 | CNY | 3.4615 | 3.5355 | 3.4615 | 3.5207 | 3.5207 | +0.033 (+0.93%) | 1,669,044 |
20 Apr 2005 | CNY | 3.5178 | 3.5385 | 3.4556 | 3.4882 | 3.4882 | -0.062 (-1.75%) | 1,185,704 |
19 Apr 2005 | CNY | 3.5266 | 3.5947 | 3.5266 | 3.5503 | 3.5503 | +0.027 (+0.75%) | 2,538,626 |
18 Apr 2005 | CNY | 3.4941 | 3.5503 | 3.4763 | 3.5237 | 3.5237 | +0.015 (+0.42%) | 1,908,591 |
15 Apr 2005 | CNY | 3.5651 | 3.5651 | 3.5 | 3.5089 | 3.5089 | -0.056 (-1.58%) | 3,247,679 |
14 Apr 2005 | CNY | 3.6775 | 3.7101 | 3.5533 | 3.5651 | 3.5651 | -0.115 (-3.14%) | 5,208,242 |
13 Apr 2005 | CNY | 3.6243 | 3.7278 | 3.6243 | 3.6805 | 3.6805 | +0.08 (+2.22%) | 7,219,974 |
12 Apr 2005 | CNY | 3.6982 | 3.7278 | 3.5976 | 3.6006 | 3.6006 | -0.092 (-2.48%) | 6,883,096 |
11 Apr 2005 | CNY | 3.6923 | 3.713 | 3.6124 | 3.6923 | 3.6923 | +0.006 (+0.16%) | 6,454,836 |
8 Apr 2005 | CNY | 3.6213 | 3.6982 | 3.6006 | 3.6864 | 3.6864 | +0.05 (+1.38%) | 6,065,119 |
7 Apr 2005 | CNY | 3.6539 | 3.7515 | 3.6154 | 3.6361 | 3.6361 | -0.003 (-0.08%) | 7,708,174 |
6 Apr 2005 | CNY | 3.4852 | 3.6627 | 3.4763 | 3.6391 | 3.6391 | +0.136 (+3.89%) | 6,338,534 |
5 Apr 2005 | CNY | 3.5059 | 3.5769 | 3.4763 | 3.503 | 3.503 | -0.018 (-0.50%) | 2,078,034 |
4 Apr 2005 | CNY | 3.5947 | 3.5976 | 3.4911 | 3.5207 | 3.5207 | -0.11 (-3.02%) | 4,963,810 |
1 Apr 2005 | CNY | 3.4734 | 3.6746 | 3.432 | 3.6302 | 3.6302 | +0.172 (+4.96%) | 7,778,549 |
31 Mar 2005 | CNY | 3.432 | 3.4615 | 3.4024 | 3.4586 | 3.4586 | +0.018 (+0.52%) | 1,837,168 |
30 Mar 2005 | CNY | 3.4438 | 3.4911 | 3.3728 | 3.4408 | 3.4408 | -0.003 (-0.09%) | 2,449,374 |
29 Mar 2005 | CNY | 3.5059 | 3.5503 | 3.432 | 3.4438 | 3.4438 | -0.044 (-1.27%) | 3,160,300 |
28 Mar 2005 | CNY | 3.4172 | 3.5059 | 3.4172 | 3.4882 | 3.4882 | +0.086 (+2.52%) | 4,655,838 |
25 Mar 2005 | CNY | 3.4083 | 3.4911 | 3.3935 | 3.4024 | 3.4024 | +0.024 (+0.70%) | 4,982,447 |
24 Mar 2005 | CNY | 3.3136 | 3.3905 | 3.287 | 3.3787 | 3.3787 | +0.05 (+1.51%) | 2,354,298 |
23 Mar 2005 | CNY | 3.3166 | 3.3935 | 3.2308 | 3.3284 | 3.3284 | -0.044 (-1.32%) | 7,667,611 |
22 Mar 2005 | CNY | 3.4112 | 3.4467 | 3.3077 | 3.3728 | 3.3728 | -0.03 (-0.87%) | 3,364,448 |