Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | CNY | 3.3571 | 3.4143 | 3.3357 | 3.35 | 3.35 | +0.021 (+0.64%) | 1,602,470 |
19 May 2005 | CNY | 3.25 | 3.3429 | 3.25 | 3.3286 | 3.3286 | +0.021 (+0.65%) | 681,622 |
18 May 2005 | CNY | 3.2214 | 3.3071 | 3.2214 | 3.3071 | 3.3071 | +0.086 (+2.66%) | 761,990 |
17 May 2005 | CNY | 3.1429 | 3.2714 | 3.1 | 3.2214 | 3.2214 | +0.014 (+0.45%) | 580,888 |
13 May 2005 | CNY | 3.1571 | 3.2429 | 3.15 | 3.2071 | 3.2071 | +0.057 (+1.81%) | 450,287 |
12 May 2005 | CNY | 3.1786 | 3.2143 | 3.1429 | 3.15 | 3.15 | -0.043 (-1.34%) | 422,370 |
11 May 2005 | CNY | 3.2286 | 3.2714 | 3.1929 | 3.1929 | 3.1929 | -0.05 (-1.54%) | 364,560 |
10 May 2005 | CNY | 3.2071 | 3.2857 | 3.1286 | 3.2429 | 3.2429 | +0.071 (+2.25%) | 840,242 |
9 May 2005 | CNY | 3.4143 | 3.4214 | 3.1571 | 3.1714 | 3.1714 | -0.2 (-5.93%) | 771,624 |
29 Apr 2005 | CNY | 3.2929 | 3.4714 | 3.2929 | 3.3714 | 3.3714 | +0.057 (+1.72%) | 1,384,259 |
28 Apr 2005 | CNY | 3.2286 | 3.35 | 3.1143 | 3.3143 | 3.3143 | +0.121 (+3.80%) | 856,762 |
27 Apr 2005 | CNY | 3.2929 | 3.3429 | 3.1571 | 3.1929 | 3.1929 | -0.093 (-2.82%) | 894,290 |
26 Apr 2005 | CNY | 3.2 | 3.3143 | 3.1286 | 3.2857 | 3.2857 | +0.157 (+5.02%) | 869,201 |
25 Apr 2005 | CNY | 3.1857 | 3.2143 | 3.0571 | 3.1286 | 3.1286 | -0.057 (-1.79%) | 619,564 |
22 Apr 2005 | CNY | 3.3214 | 3.3214 | 3.15 | 3.1857 | 3.1857 | -0.086 (-2.62%) | 999,320 |
21 Apr 2005 | CNY | 3.4071 | 3.4214 | 3.2643 | 3.2714 | 3.2714 | -0.107 (-3.17%) | 993,045 |
20 Apr 2005 | CNY | 3.5643 | 3.5643 | 3.3643 | 3.3786 | 3.3786 | -0.193 (-5.40%) | 747,458 |
19 Apr 2005 | CNY | 3.5643 | 3.6143 | 3.5071 | 3.5714 | 3.5714 | +0.007 (+0.20%) | 384,490 |
18 Apr 2005 | CNY | 3.6286 | 3.6286 | 3.5214 | 3.5643 | 3.5643 | -0.071 (-1.96%) | 591,403 |
15 Apr 2005 | CNY | 3.8214 | 3.8214 | 3.6071 | 3.6357 | 3.6357 | -0.193 (-5.04%) | 1,327,478 |
14 Apr 2005 | CNY | 3.9214 | 3.9286 | 3.8143 | 3.8286 | 3.8286 | -0.071 (-1.83%) | 1,180,410 |
13 Apr 2005 | CNY | 3.7714 | 3.9429 | 3.7714 | 3.9 | 3.9 | +0.086 (+2.25%) | 1,633,536 |
12 Apr 2005 | CNY | 3.8786 | 3.9643 | 3.8071 | 3.8143 | 3.8143 | -0.043 (-1.11%) | 1,889,465 |
11 Apr 2005 | CNY | 3.7786 | 3.8929 | 3.75 | 3.8571 | 3.8571 | +0.071 (+1.89%) | 2,185,169 |
8 Apr 2005 | CNY | 3.7357 | 3.8071 | 3.6714 | 3.7857 | 3.7857 | -0.05 (-1.30%) | 2,613,550 |
7 Apr 2005 | CNY | 3.7714 | 3.9071 | 3.7357 | 3.8357 | 3.8357 | +0.057 (+1.51%) | 2,446,136 |
6 Apr 2005 | CNY | 3.6571 | 3.7857 | 3.6357 | 3.7786 | 3.7786 | +0.15 (+4.13%) | 845,532 |
5 Apr 2005 | CNY | 3.7643 | 3.8 | 3.6143 | 3.6286 | 3.6286 | -0.143 (-3.79%) | 594,720 |
4 Apr 2005 | CNY | 3.6786 | 3.85 | 3.6786 | 3.7714 | 3.7714 | 0.0 (0.0%) | 1,015,809 |
1 Apr 2005 | CNY | 3.5714 | 3.7857 | 3.4714 | 3.7714 | 3.7714 | +0.178 (+4.97%) | 1,145,331 |