Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | CNY | 2.9913 | 3.0217 | 2.9348 | 2.9391 | 2.9391 | -0.074 (-2.45%) | 3,602,667 |
30 Jun 2005 | CNY | 3.087 | 3.1044 | 3.0087 | 3.013 | 3.013 | -0.091 (-2.94%) | 3,439,638 |
29 Jun 2005 | CNY | 3.1087 | 3.1522 | 3.0739 | 3.1044 | 3.1044 | +0.013 (+0.42%) | 2,935,885 |
28 Jun 2005 | CNY | 3.1783 | 3.1783 | 3.0739 | 3.0913 | 3.0913 | -0.1 (-3.13%) | 4,461,919 |
27 Jun 2005 | CNY | 3.1217 | 3.2478 | 3.1217 | 3.1913 | 3.1913 | +0.091 (+2.95%) | 9,144,970 |
24 Jun 2005 | CNY | 3.0739 | 3.1087 | 3.0478 | 3.1 | 3.1 | +0.022 (+0.70%) | 2,484,644 |
23 Jun 2005 | CNY | 3.0783 | 3.1261 | 3.0217 | 3.0783 | 3.0783 | -0.009 (-0.28%) | 4,395,134 |
22 Jun 2005 | CNY | 3.087 | 3.1217 | 3.0391 | 3.087 | 3.087 | -0.022 (-0.70%) | 4,822,435 |
21 Jun 2005 | CNY | 3.1304 | 3.1957 | 3.1044 | 3.1087 | 3.1087 | -0.03 (-0.97%) | 6,631,383 |
20 Jun 2005 | CNY | 2.9783 | 3.1478 | 2.9348 | 3.1391 | 3.1391 | +0.183 (+6.18%) | 8,577,383 |
17 Jun 2005 | CNY | 3 | 3.0348 | 2.9261 | 2.9565 | 2.9565 | -0.109 (-3.55%) | 2,603,892 |
16 Jun 2005 | CNY | 3.013 | 3.0696 | 2.9783 | 3.0652 | 3.0652 | +0.065 (+2.17%) | 2,936,449 |
15 Jun 2005 | CNY | 3.0652 | 3.0783 | 2.9913 | 3 | 3 | -0.091 (-2.95%) | 4,334,462 |
14 Jun 2005 | CNY | 3.1304 | 3.1739 | 3.0826 | 3.0913 | 3.0913 | -0.026 (-0.84%) | 3,763,892 |
13 Jun 2005 | CNY | 3.1391 | 3.1652 | 3.0522 | 3.1174 | 3.1174 | -0.013 (-0.42%) | 5,614,679 |
10 Jun 2005 | CNY | 3.2609 | 3.2609 | 3.1217 | 3.1304 | 3.1304 | -0.135 (-4.13%) | 8,597,993 |
9 Jun 2005 | CNY | 3.2044 | 3.3304 | 3.1957 | 3.2652 | 3.2652 | +0.039 (+1.21%) | 14,539,705 |
8 Jun 2005 | CNY | 2.9261 | 3.2391 | 2.9261 | 3.2261 | 3.2261 | +0.283 (+9.60%) | 16,413,913 |
7 Jun 2005 | CNY | 3 | 3.0609 | 2.9348 | 2.9435 | 2.9435 | -0.043 (-1.46%) | 6,677,661 |
6 Jun 2005 | CNY | 2.9044 | 2.987 | 2.8522 | 2.987 | 2.987 | +0.083 (+2.84%) | 3,924,692 |
3 Jun 2005 | CNY | 2.9044 | 2.9913 | 2.8913 | 2.9044 | 2.9044 | -0.017 (-0.59%) | 3,287,921 |
2 Jun 2005 | CNY | 3 | 3.0217 | 2.9 | 2.9217 | 2.9217 | -0.096 (-3.17%) | 5,194,550 |
1 Jun 2005 | CNY | 3.1652 | 3.1783 | 3.013 | 3.0174 | 3.0174 | -0.17 (-5.32%) | 5,758,190 |
31 May 2005 | CNY | 3.1522 | 3.2217 | 3.1304 | 3.187 | 3.187 | +0.022 (+0.69%) | 2,918,074 |
30 May 2005 | CNY | 3.1261 | 3.1739 | 3.0826 | 3.1652 | 3.1652 | +0.039 (+1.25%) | 1,595,068 |
27 May 2005 | CNY | 3.1435 | 3.2 | 3.1174 | 3.1261 | 3.1261 | -0.022 (-0.69%) | 2,327,174 |
26 May 2005 | CNY | 3.1739 | 3.213 | 3.1391 | 3.1478 | 3.1478 | -0.026 (-0.82%) | 1,630,240 |
25 May 2005 | CNY | 3.1739 | 3.2087 | 3.1304 | 3.1739 | 3.1739 | -0.022 (-0.68%) | 2,278,235 |
24 May 2005 | CNY | 3.2217 | 3.2522 | 3.0696 | 3.1957 | 3.1957 | -0.035 (-1.07%) | 5,983,192 |
23 May 2005 | CNY | 3.3087 | 3.3087 | 3.2087 | 3.2304 | 3.2304 | -0.1 (-3.00%) | 2,613,032 |