Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | CNY | 4.655 | 4.67 | 4.635 | 4.64 | 4.64 | -0.015 (-0.32%) | 1,907,800 |
6 Jun 2005 | CNY | 4.65 | 4.665 | 4.61 | 4.655 | 4.655 | +0.005 (+0.11%) | 2,262,800 |
3 Jun 2005 | CNY | 4.65 | 4.67 | 4.625 | 4.65 | 4.65 | -0.015 (-0.32%) | 1,401,200 |
2 Jun 2005 | CNY | 4.685 | 4.695 | 4.63 | 4.665 | 4.665 | -0.02 (-0.43%) | 1,954,800 |
1 Jun 2005 | CNY | 4.7 | 4.72 | 4.645 | 4.685 | 4.685 | -0.015 (-0.32%) | 2,360,400 |
31 May 2005 | CNY | 4.685 | 4.72 | 4.65 | 4.7 | 4.7 | +0.015 (+0.32%) | 1,883,000 |
30 May 2005 | CNY | 4.665 | 4.69 | 4.64 | 4.685 | 4.685 | +0.02 (+0.43%) | 1,898,000 |
27 May 2005 | CNY | 4.67 | 4.7 | 4.65 | 4.665 | 4.665 | -0.005 (-0.11%) | 1,744,200 |
26 May 2005 | CNY | 4.67 | 4.69 | 4.635 | 4.67 | 4.67 | 0.0 (0.0%) | 2,183,400 |
25 May 2005 | CNY | 4.665 | 4.685 | 4.645 | 4.67 | 4.67 | +0.005 (+0.11%) | 2,438,000 |
24 May 2005 | CNY | 4.65 | 4.685 | 4.61 | 4.665 | 4.665 | +0.015 (+0.32%) | 2,553,904 |
23 May 2005 | CNY | 4.68 | 4.68 | 4.635 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,502,700 |
20 May 2005 | CNY | 4.695 | 4.695 | 4.655 | 4.68 | 4.68 | -0.015 (-0.32%) | 1,846,518 |
19 May 2005 | CNY | 4.69 | 4.705 | 4.675 | 4.695 | 4.695 | +0.005 (+0.11%) | 1,596,800 |
18 May 2005 | CNY | 4.7 | 4.715 | 4.675 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,720,800 |
17 May 2005 | CNY | 4.7 | 4.72 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 1,808,800 |
16 May 2005 | CNY | 4.715 | 4.72 | 4.675 | 4.7 | 4.7 | -0.015 (-0.32%) | 1,555,000 |
13 May 2005 | CNY | 4.69 | 4.725 | 4.655 | 4.715 | 4.715 | +0.025 (+0.53%) | 1,696,458 |
12 May 2005 | CNY | 4.7 | 4.725 | 4.665 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,513,918 |
11 May 2005 | CNY | 4.7 | 4.755 | 4.655 | 4.7 | 4.7 | 0.0 (0.0%) | 2,234,600 |
10 May 2005 | CNY | 4.69 | 4.71 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,706,600 |
9 May 2005 | CNY | 4.695 | 4.72 | 4.645 | 4.69 | 4.69 | -0.005 (-0.11%) | 1,234,240 |
29 Apr 2005 | CNY | 4.73 | 4.73 | 4.675 | 4.695 | 4.695 | -0.035 (-0.74%) | 1,578,200 |
28 Apr 2005 | CNY | 4.7 | 4.75 | 4.685 | 4.73 | 4.73 | +0.015 (+0.32%) | 1,397,000 |
27 Apr 2005 | CNY | 4.745 | 4.77 | 4.695 | 4.715 | 4.715 | -0.03 (-0.63%) | 1,543,400 |
26 Apr 2005 | CNY | 4.7 | 4.77 | 4.675 | 4.745 | 4.745 | +0.02 (+0.42%) | 2,035,230 |
25 Apr 2005 | CNY | 4.75 | 4.75 | 4.65 | 4.725 | 4.725 | -0.025 (-0.53%) | 1,416,748 |
21 Apr 2005 | CNY | 4.75 | 4.81 | 4.715 | 4.75 | 4.75 | -0.01 (-0.21%) | 1,720,400 |
20 Apr 2005 | CNY | 4.785 | 4.795 | 4.7 | 4.76 | 4.76 | -0.025 (-0.52%) | 1,590,800 |
19 Apr 2005 | CNY | 4.76 | 4.8 | 4.74 | 4.785 | 4.785 | +0.01 (+0.21%) | 1,735,800 |