Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | CNY | 2.46 | 2.51 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 623,600 |
2 Jun 2005 | CNY | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 773,600 |
1 Jun 2005 | CNY | 2.56 | 2.58 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 1,221,400 |
31 May 2005 | CNY | 2.59 | 2.6 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 701,500 |
30 May 2005 | CNY | 2.53 | 2.6 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 941,600 |
27 May 2005 | CNY | 2.56 | 2.59 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 897,400 |
26 May 2005 | CNY | 2.55 | 2.61 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,271,700 |
25 May 2005 | CNY | 2.6 | 2.61 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 1,748,200 |
24 May 2005 | CNY | 2.55 | 2.62 | 2.53 | 2.59 | 2.59 | +0.09 (+3.60%) | 2,797,800 |
23 May 2005 | CNY | 2.51 | 2.52 | 2.47 | 2.5 | 2.5 | -0.03 (-1.19%) | 798,800 |
20 May 2005 | CNY | 2.5 | 2.57 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,723,300 |
18 May 2005 | CNY | 2.45 | 2.53 | 2.44 | 2.52 | 2.52 | +0.07 (+2.86%) | 1,003,500 |
17 May 2005 | CNY | 2.42 | 2.48 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 873,000 |
16 May 2005 | CNY | 2.48 | 2.49 | 2.41 | 2.43 | 2.43 | -0.06 (-2.41%) | 734,600 |
13 May 2005 | CNY | 2.49 | 2.52 | 2.43 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,388,300 |
12 May 2005 | CNY | 2.43 | 2.52 | 2.41 | 2.5 | 2.5 | +0.05 (+2.04%) | 1,294,100 |
11 May 2005 | CNY | 2.51 | 2.53 | 2.42 | 2.45 | 2.45 | -0.07 (-2.78%) | 934,400 |
10 May 2005 | CNY | 2.56 | 2.57 | 2.31 | 2.52 | 2.52 | -0.05 (-1.95%) | 2,208,300 |
9 May 2005 | CNY | 2.68 | 2.71 | 2.57 | 2.57 | 2.57 | -0.08 (-3.02%) | 1,388,500 |
29 Apr 2005 | CNY | 2.63 | 2.7 | 2.59 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,604,600 |
28 Apr 2005 | CNY | 2.6 | 2.65 | 2.56 | 2.63 | 2.63 | +0.03 (+1.15%) | 3,012,300 |
27 Apr 2005 | CNY | 2.51 | 2.64 | 2.47 | 2.6 | 2.6 | +0.1 (+4%) | 2,447,000 |
26 Apr 2005 | CNY | 2.38 | 2.55 | 2.34 | 2.5 | 2.5 | +0.11 (+4.60%) | 1,752,700 |
25 Apr 2005 | CNY | 2.52 | 2.52 | 2.3 | 2.39 | 2.39 | -0.13 (-5.16%) | 1,745,400 |
22 Apr 2005 | CNY | 2.62 | 2.63 | 2.5 | 2.52 | 2.52 | -0.11 (-4.18%) | 1,781,300 |
21 Apr 2005 | CNY | 2.6 | 2.65 | 2.58 | 2.63 | 2.63 | +0.02 (+0.77%) | 1,393,100 |
20 Apr 2005 | CNY | 2.69 | 2.7 | 2.59 | 2.61 | 2.61 | -0.08 (-2.97%) | 1,043,700 |
19 Apr 2005 | CNY | 2.7 | 2.71 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,045,000 |
18 Apr 2005 | CNY | 2.67 | 2.76 | 2.63 | 2.71 | 2.71 | +0.02 (+0.74%) | 1,418,500 |
15 Apr 2005 | CNY | 2.7 | 2.73 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,713,600 |