Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | CNY | 3.3044 | 3.3696 | 3.2739 | 3.3304 | 3.3304 | +0.022 (+0.66%) | 4,272,183 |
19 May 2005 | CNY | 3.2696 | 3.3391 | 3.2174 | 3.3087 | 3.3087 | +0.048 (+1.47%) | 3,247,156 |
18 May 2005 | CNY | 3.2652 | 3.313 | 3.2 | 3.2609 | 3.2609 | -0.022 (-0.66%) | 3,592,926 |
17 May 2005 | CNY | 3.2522 | 3.3087 | 3.2044 | 3.2826 | 3.2826 | +0.013 (+0.40%) | 4,315,393 |
16 May 2005 | CNY | 3.5217 | 3.5217 | 3.2522 | 3.2696 | 3.2696 | -0.248 (-7.04%) | 5,773,287 |
13 May 2005 | CNY | 3.4348 | 3.5217 | 3.4217 | 3.5174 | 3.5174 | +0.065 (+1.89%) | 3,055,062 |
12 May 2005 | CNY | 3.513 | 3.5522 | 3.4348 | 3.4522 | 3.4522 | -0.07 (-1.97%) | 2,842,363 |
11 May 2005 | CNY | 3.5217 | 3.5696 | 3.4957 | 3.5217 | 3.5217 | -0.017 (-0.49%) | 2,345,749 |
10 May 2005 | CNY | 3.6 | 3.6261 | 3.4 | 3.5391 | 3.5391 | -0.052 (-1.45%) | 6,382,184 |
9 May 2005 | CNY | 3.7478 | 3.7609 | 3.587 | 3.5913 | 3.5913 | -0.07 (-1.90%) | 3,788,534 |
29 Apr 2005 | CNY | 3.6826 | 3.6826 | 3.6217 | 3.6609 | 3.6609 | +0.096 (+2.68%) | 8,287,817 |
27 Apr 2005 | CNY | 3.6 | 3.6348 | 3.5609 | 3.5652 | 3.5652 | -0.035 (-0.97%) | 4,960,870 |
26 Apr 2005 | CNY | 3.6913 | 3.7522 | 3.4652 | 3.6 | 3.6 | -0.122 (-3.27%) | 14,330,472 |
25 Apr 2005 | CNY | 3.9783 | 3.9783 | 3.6087 | 3.7217 | 3.7217 | -0.265 (-6.65%) | 10,277,389 |
22 Apr 2005 | CNY | 3.9696 | 4.0391 | 3.9348 | 3.987 | 3.987 | +0.017 (+0.44%) | 9,445,117 |
21 Apr 2005 | CNY | 3.8478 | 3.9826 | 3.8478 | 3.9696 | 3.9696 | +0.126 (+3.28%) | 6,278,933 |
20 Apr 2005 | CNY | 3.9217 | 3.9348 | 3.8261 | 3.8435 | 3.8435 | -0.078 (-1.99%) | 2,750,593 |
19 Apr 2005 | CNY | 3.887 | 3.9435 | 3.8739 | 3.9217 | 3.9217 | +0.026 (+0.67%) | 4,315,404 |
18 Apr 2005 | CNY | 3.8174 | 3.9087 | 3.8087 | 3.8957 | 3.8957 | +0.07 (+1.82%) | 3,198,370 |
15 Apr 2005 | CNY | 3.8261 | 3.8696 | 3.8087 | 3.8261 | 3.8261 | -0.009 (-0.23%) | 3,306,802 |
14 Apr 2005 | CNY | 3.9261 | 3.9435 | 3.8304 | 3.8348 | 3.8348 | -0.091 (-2.33%) | 4,616,631 |
13 Apr 2005 | CNY | 3.9044 | 3.9565 | 3.8478 | 3.9261 | 3.9261 | +0.104 (+2.73%) | 8,778,444 |
12 Apr 2005 | CNY | 3.9 | 3.9 | 3.8087 | 3.8217 | 3.8217 | -0.087 (-2.23%) | 6,318,159 |
11 Apr 2005 | CNY | 4.0261 | 4.0261 | 3.9044 | 3.9087 | 3.9087 | -0.113 (-2.81%) | 7,275,928 |
8 Apr 2005 | CNY | 3.9391 | 4.0391 | 3.9217 | 4.0217 | 4.0217 | +0.083 (+2.10%) | 6,125,419 |
7 Apr 2005 | CNY | 4 | 4.0696 | 3.9261 | 3.9391 | 3.9391 | -0.043 (-1.09%) | 11,155,715 |
6 Apr 2005 | CNY | 3.8391 | 4.0217 | 3.8 | 3.9826 | 3.9826 | +0.143 (+3.74%) | 11,302,018 |
5 Apr 2005 | CNY | 3.8174 | 3.9348 | 3.7957 | 3.8391 | 3.8391 | +0.048 (+1.26%) | 7,374,823 |
4 Apr 2005 | CNY | 3.787 | 3.8783 | 3.7391 | 3.7913 | 3.7913 | -0.035 (-0.91%) | 6,222,502 |
1 Apr 2005 | CNY | 3.6304 | 3.9 | 3.6 | 3.8261 | 3.8261 | +0.209 (+5.77%) | 7,956,521 |