Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | CNY | 2.8282 | 2.9122 | 2.8206 | 2.897 | 2.897 | +0.019 (+0.66%) | 1,352,027 |
20 Jun 2005 | CNY | 2.7672 | 2.8893 | 2.6145 | 2.8779 | 2.8779 | +0.122 (+4.43%) | 1,577,061 |
17 Jun 2005 | CNY | 2.8015 | 2.8206 | 2.7405 | 2.7557 | 2.7557 | -0.05 (-1.77%) | 751,101 |
16 Jun 2005 | CNY | 2.7672 | 2.8168 | 2.729 | 2.8053 | 2.8053 | +0.038 (+1.38%) | 749,867 |
15 Jun 2005 | CNY | 2.8244 | 2.8321 | 2.7519 | 2.7672 | 2.7672 | -0.065 (-2.29%) | 550,697 |
14 Jun 2005 | CNY | 2.9084 | 2.9771 | 2.8282 | 2.8321 | 2.8321 | -0.095 (-3.26%) | 1,012,734 |
13 Jun 2005 | CNY | 2.9389 | 2.9733 | 2.8397 | 2.9275 | 2.9275 | +0.027 (+0.92%) | 1,241,869 |
10 Jun 2005 | CNY | 2.9847 | 2.9847 | 2.8817 | 2.9008 | 2.9008 | -0.084 (-2.81%) | 1,477,782 |
9 Jun 2005 | CNY | 2.9122 | 3.0534 | 2.8244 | 2.9847 | 2.9847 | +0.065 (+2.22%) | 2,881,190 |
8 Jun 2005 | CNY | 2.7099 | 2.9313 | 2.6756 | 2.9199 | 2.9199 | +0.233 (+8.67%) | 2,067,795 |
7 Jun 2005 | CNY | 2.6603 | 2.7634 | 2.6565 | 2.687 | 2.687 | +0.034 (+1.29%) | 927,899 |
6 Jun 2005 | CNY | 2.6145 | 2.6679 | 2.5763 | 2.6527 | 2.6527 | +0.019 (+0.73%) | 508,114 |
3 Jun 2005 | CNY | 2.6374 | 2.6908 | 2.5992 | 2.6336 | 2.6336 | -0.023 (-0.86%) | 265,987 |
2 Jun 2005 | CNY | 2.6336 | 2.6641 | 2.6145 | 2.6565 | 2.6565 | +0.015 (+0.58%) | 300,985 |
1 Jun 2005 | CNY | 2.7328 | 2.7328 | 2.6336 | 2.6412 | 2.6412 | -0.095 (-3.49%) | 510,467 |
31 May 2005 | CNY | 2.7176 | 2.7672 | 2.7099 | 2.7366 | 2.7366 | -0.019 (-0.69%) | 432,038 |
30 May 2005 | CNY | 2.7481 | 2.7595 | 2.6298 | 2.7557 | 2.7557 | +0.05 (+1.83%) | 594,082 |
27 May 2005 | CNY | 2.7099 | 2.7595 | 2.6794 | 2.7061 | 2.7061 | -0.023 (-0.84%) | 637,053 |
26 May 2005 | CNY | 2.7061 | 2.855 | 2.6794 | 2.729 | 2.729 | +0.05 (+1.85%) | 1,895,761 |
25 May 2005 | CNY | 2.5878 | 2.771 | 2.5763 | 2.6794 | 2.6794 | +0.053 (+2.03%) | 747,721 |
24 May 2005 | CNY | 2.5267 | 2.6756 | 2.5267 | 2.626 | 2.626 | +0.096 (+3.77%) | 402,549 |
23 May 2005 | CNY | 2.6679 | 2.6679 | 2.5267 | 2.5305 | 2.5305 | -0.16 (-5.96%) | 544,986 |
19 May 2005 | CNY | 2.6832 | 2.7176 | 2.6527 | 2.6908 | 2.6908 | 0.0 (0.0%) | 396,361 |
18 May 2005 | CNY | 2.729 | 2.7443 | 2.6412 | 2.6908 | 2.6908 | -0.023 (-0.84%) | 411,426 |
17 May 2005 | CNY | 2.645 | 2.7672 | 2.645 | 2.7137 | 2.7137 | +0.03 (+1.14%) | 439,104 |
16 May 2005 | CNY | 2.7481 | 2.7519 | 2.6718 | 2.6832 | 2.6832 | -0.057 (-2.09%) | 622,944 |
13 May 2005 | CNY | 2.6679 | 2.7595 | 2.6565 | 2.7405 | 2.7405 | +0.092 (+3.46%) | 888,342 |
12 May 2005 | CNY | 2.5992 | 2.7061 | 2.5763 | 2.6489 | 2.6489 | +0.05 (+1.91%) | 788,908 |
11 May 2005 | CNY | 2.5573 | 2.6298 | 2.4924 | 2.5992 | 2.5992 | +0.027 (+1.04%) | 595,793 |
10 May 2005 | CNY | 2.5687 | 2.5878 | 2.4542 | 2.5725 | 2.5725 | +0.019 (+0.75%) | 776,905 |