Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | CNY | 4.2182 | 4.2182 | 4.0727 | 4.0873 | 4.0873 | -0.131 (-3.10%) | 704,112 |
5 Jul 2005 | CNY | 4.2036 | 4.24 | 4.1309 | 4.2182 | 4.2182 | -0.022 (-0.51%) | 449,751 |
4 Jul 2005 | CNY | 4.0727 | 4.2546 | 4.0655 | 4.24 | 4.24 | +0.073 (+1.74%) | 645,880 |
1 Jul 2005 | CNY | 4.2036 | 4.2109 | 4.08 | 4.1673 | 4.1673 | -0.073 (-1.71%) | 989,338 |
30 Jun 2005 | CNY | 4.4 | 4.4 | 4.0655 | 4.24 | 4.24 | -0.16 (-3.64%) | 4,910,625 |
29 Jun 2005 | CNY | 4.56 | 4.5818 | 4.3855 | 4.4 | 4.4 | -0.167 (-3.66%) | 3,009,050 |
28 Jun 2005 | CNY | 4.6545 | 4.6691 | 4.5673 | 4.5673 | 4.5673 | -0.109 (-2.33%) | 1,727,822 |
27 Jun 2005 | CNY | 4.5964 | 4.7564 | 4.5964 | 4.6764 | 4.6764 | +0.109 (+2.39%) | 2,614,778 |
24 Jun 2005 | CNY | 4.5164 | 4.5745 | 4.4945 | 4.5673 | 4.5673 | +0.015 (+0.32%) | 521,386 |
23 Jun 2005 | CNY | 4.5745 | 4.6109 | 4.5091 | 4.5527 | 4.5527 | -0.022 (-0.48%) | 778,288 |
22 Jun 2005 | CNY | 4.5527 | 4.6255 | 4.5455 | 4.5745 | 4.5745 | -0.051 (-1.10%) | 987,580 |
21 Jun 2005 | CNY | 4.6618 | 4.7055 | 4.5891 | 4.6255 | 4.6255 | -0.036 (-0.78%) | 1,652,090 |
20 Jun 2005 | CNY | 4.5818 | 4.7127 | 4.4945 | 4.6618 | 4.6618 | +0.036 (+0.78%) | 2,792,548 |
17 Jun 2005 | CNY | 4.5309 | 4.64 | 4.4364 | 4.6255 | 4.6255 | +0.087 (+1.92%) | 827,007 |
16 Jun 2005 | CNY | 4.5091 | 4.64 | 4.3855 | 4.5382 | 4.5382 | +0.036 (+0.81%) | 1,120,306 |
15 Jun 2005 | CNY | 4.64 | 4.64 | 4.4436 | 4.5018 | 4.5018 | -0.175 (-3.73%) | 709,992 |
14 Jun 2005 | CNY | 4.7418 | 4.7709 | 4.64 | 4.6764 | 4.6764 | -0.051 (-1.08%) | 647,179 |
13 Jun 2005 | CNY | 4.72 | 4.7273 | 4.5455 | 4.7273 | 4.7273 | 0.0 (0.0%) | 1,205,408 |
10 Jun 2005 | CNY | 4.8 | 4.8582 | 4.6691 | 4.7273 | 4.7273 | -0.036 (-0.76%) | 1,251,446 |
9 Jun 2005 | CNY | 4.8436 | 4.8436 | 4.3636 | 4.7636 | 4.7636 | -0.036 (-0.76%) | 1,960,255 |
8 Jun 2005 | CNY | 4.5091 | 4.8655 | 4.48 | 4.8 | 4.8 | +0.32 (+7.14%) | 2,478,892 |
7 Jun 2005 | CNY | 4.4727 | 4.5818 | 4.4218 | 4.48 | 4.48 | -0.007 (-0.16%) | 942,092 |
6 Jun 2005 | CNY | 4.2982 | 4.4945 | 4.2909 | 4.4873 | 4.4873 | +0.124 (+2.83%) | 461,756 |
3 Jun 2005 | CNY | 4.3346 | 4.4 | 4.2546 | 4.3636 | 4.3636 | +0.015 (+0.33%) | 272,844 |
2 Jun 2005 | CNY | 4.3782 | 4.4364 | 4.3273 | 4.3491 | 4.3491 | -0.087 (-1.97%) | 377,931 |
1 Jun 2005 | CNY | 4.4945 | 4.5455 | 4.3273 | 4.4364 | 4.4364 | -0.058 (-1.29%) | 730,952 |
31 May 2005 | CNY | 4.5018 | 4.5455 | 4.4218 | 4.4945 | 4.4945 | 0.0 (0.0%) | 835,890 |
30 May 2005 | CNY | 4.4146 | 4.5018 | 4.4146 | 4.4945 | 4.4945 | +0.029 (+0.65%) | 764,090 |
27 May 2005 | CNY | 4.5309 | 4.5818 | 4.3709 | 4.4655 | 4.4655 | -0.102 (-2.23%) | 674,051 |
26 May 2005 | CNY | 4.6182 | 4.7636 | 4.4364 | 4.5673 | 4.5673 | -0.116 (-2.48%) | 926,750 |