Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | CNY | 2.1667 | 2.1667 | 2.0667 | 2.075 | 2.075 | -0.1 (-4.60%) | 387,708 |
15 Jul 2005 | CNY | 2.2083 | 2.2333 | 2.1583 | 2.175 | 2.175 | -0.058 (-2.61%) | 235,032 |
14 Jul 2005 | CNY | 2.2083 | 2.2333 | 2.1583 | 2.2333 | 2.2333 | +0.033 (+1.51%) | 458,917 |
13 Jul 2005 | CNY | 2.2083 | 2.225 | 2.1833 | 2.2 | 2.2 | -0.025 (-1.12%) | 290,090 |
12 Jul 2005 | CNY | 2.1583 | 2.2417 | 2.125 | 2.225 | 2.225 | +0.067 (+3.09%) | 393,759 |
11 Jul 2005 | CNY | 2.2917 | 2.2917 | 2.15 | 2.1583 | 2.1583 | -0.083 (-3.72%) | 252,852 |
8 Jul 2005 | CNY | 2.2917 | 2.2917 | 2.2333 | 2.2417 | 2.2417 | -0.075 (-3.24%) | 228,957 |
7 Jul 2005 | CNY | 2.3 | 2.3333 | 2.275 | 2.3167 | 2.3167 | +0.033 (+1.46%) | 197,817 |
6 Jul 2005 | CNY | 2.3083 | 2.35 | 2.2667 | 2.2833 | 2.2833 | -0.05 (-2.14%) | 250,483 |
5 Jul 2005 | CNY | 2.4917 | 2.4917 | 2.3167 | 2.3333 | 2.3333 | +0.017 (+0.72%) | 438,852 |
4 Jul 2005 | CNY | 2.425 | 2.425 | 2.2417 | 2.3167 | 2.3167 | -0.108 (-4.47%) | 518,535 |
1 Jul 2005 | CNY | 2.5917 | 2.5917 | 2.4167 | 2.425 | 2.425 | -0.167 (-6.43%) | 588,909 |
30 Jun 2005 | CNY | 2.6167 | 2.625 | 2.5833 | 2.5917 | 2.5917 | -0.05 (-1.89%) | 281,581 |
29 Jun 2005 | CNY | 2.6583 | 2.6583 | 2.625 | 2.6417 | 2.6417 | -0.017 (-0.62%) | 193,690 |
28 Jun 2005 | CNY | 2.6833 | 2.6833 | 2.6333 | 2.6583 | 2.6583 | -0.05 (-1.85%) | 358,044 |
27 Jun 2005 | CNY | 2.7 | 2.7333 | 2.6833 | 2.7083 | 2.7083 | +0.042 (+1.56%) | 575,542 |
24 Jun 2005 | CNY | 2.6333 | 2.6667 | 2.6167 | 2.6667 | 2.6667 | +0.025 (+0.95%) | 145,278 |
23 Jun 2005 | CNY | 2.6667 | 2.6833 | 2.6417 | 2.6417 | 2.6417 | -0.033 (-1.24%) | 179,160 |
22 Jun 2005 | CNY | 2.675 | 2.6833 | 2.6417 | 2.675 | 2.675 | -0.008 (-0.31%) | 214,588 |
21 Jun 2005 | CNY | 2.7083 | 2.7083 | 2.65 | 2.6833 | 2.6833 | -0.017 (-0.62%) | 151,933 |
20 Jun 2005 | CNY | 2.6333 | 2.7083 | 2.5917 | 2.7 | 2.7 | +0.067 (+2.53%) | 386,593 |
17 Jun 2005 | CNY | 2.65 | 2.6667 | 2.625 | 2.6333 | 2.6333 | -0.017 (-0.63%) | 228,360 |
16 Jun 2005 | CNY | 2.6417 | 2.6667 | 2.625 | 2.65 | 2.65 | +0.008 (+0.31%) | 257,268 |
15 Jun 2005 | CNY | 2.7 | 2.7 | 2.6417 | 2.6417 | 2.6417 | -0.067 (-2.46%) | 293,520 |
14 Jun 2005 | CNY | 2.7417 | 2.775 | 2.7083 | 2.7083 | 2.7083 | -0.042 (-1.52%) | 468,915 |
10 Jun 2005 | CNY | 2.8 | 2.8083 | 2.7167 | 2.75 | 2.75 | -0.042 (-1.49%) | 721,680 |
9 Jun 2005 | CNY | 2.7917 | 2.8167 | 2.7417 | 2.7917 | 2.7917 | -0.017 (-0.59%) | 1,254,979 |
8 Jun 2005 | CNY | 2.6583 | 2.8583 | 2.65 | 2.8083 | 2.8083 | +0.167 (+6.31%) | 1,993,375 |
7 Jun 2005 | CNY | 2.625 | 2.675 | 2.625 | 2.6417 | 2.6417 | +0.008 (+0.32%) | 380,259 |
6 Jun 2005 | CNY | 2.6 | 2.6333 | 2.5833 | 2.6333 | 2.6333 | +0.008 (+0.32%) | 291,408 |