Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | CNY | 2.105 | 2.2 | 2.015 | 2.165 | 2.165 | -0.02 (-0.92%) | 167,520 |
19 Jul 2005 | CNY | 2.15 | 2.19 | 2.14 | 2.185 | 2.185 | +0.035 (+1.63%) | 308,720 |
18 Jul 2005 | CNY | 2.25 | 2.265 | 2.1 | 2.15 | 2.15 | -0.105 (-4.66%) | 419,800 |
15 Jul 2005 | CNY | 2.295 | 2.34 | 2.24 | 2.255 | 2.255 | -0.045 (-1.96%) | 404,694 |
14 Jul 2005 | CNY | 2.28 | 2.305 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 267,200 |
13 Jul 2005 | CNY | 2.3 | 2.325 | 2.265 | 2.29 | 2.29 | -0.035 (-1.51%) | 340,714 |
12 Jul 2005 | CNY | 2.24 | 2.34 | 2.23 | 2.325 | 2.325 | +0.085 (+3.79%) | 450,796 |
11 Jul 2005 | CNY | 2.3 | 2.37 | 2.225 | 2.24 | 2.24 | -0.04 (-1.75%) | 534,438 |
8 Jul 2005 | CNY | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -0.09 (-3.80%) | 451,200 |
7 Jul 2005 | CNY | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | +0.015 (+0.64%) | 323,000 |
6 Jul 2005 | CNY | 2.305 | 2.39 | 2.305 | 2.355 | 2.355 | +0.005 (+0.21%) | 410,996 |
5 Jul 2005 | CNY | 2.4 | 2.41 | 2.3 | 2.35 | 2.35 | -0.04 (-1.67%) | 644,180 |
4 Jul 2005 | CNY | 2.6 | 2.6 | 2.375 | 2.39 | 2.39 | -0.25 (-9.47%) | 1,583,818 |
1 Jul 2005 | CNY | 2.85 | 2.875 | 2.63 | 2.64 | 2.64 | -0.21 (-7.37%) | 3,704,044 |
30 Jun 2005 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.26 (+10.04%) | 3,408,080 |
29 Jun 2005 | CNY | 2.62 | 2.65 | 2.565 | 2.59 | 2.59 | +0.04 (+1.57%) | 167,450 |
28 Jun 2005 | CNY | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -0.095 (-3.59%) | 267,800 |
27 Jun 2005 | CNY | 2.62 | 2.665 | 2.62 | 2.645 | 2.645 | +0.07 (+2.72%) | 506,750 |
24 Jun 2005 | CNY | 2.57 | 2.605 | 2.53 | 2.575 | 2.575 | +0.005 (+0.19%) | 162,238 |
23 Jun 2005 | CNY | 2.625 | 2.625 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 404,872 |
22 Jun 2005 | CNY | 2.56 | 2.63 | 2.55 | 2.61 | 2.61 | -0.045 (-1.69%) | 411,074 |
21 Jun 2005 | CNY | 2.66 | 2.755 | 2.635 | 2.655 | 2.655 | +0.08 (+3.11%) | 1,377,136 |
20 Jun 2005 | CNY | 2.515 | 2.59 | 2.455 | 2.575 | 2.575 | +0.06 (+2.39%) | 271,730 |
17 Jun 2005 | CNY | 2.585 | 2.585 | 2.5 | 2.515 | 2.515 | -0.055 (-2.14%) | 168,600 |
16 Jun 2005 | CNY | 2.54 | 2.575 | 2.525 | 2.57 | 2.57 | +0.04 (+1.58%) | 105,300 |
15 Jun 2005 | CNY | 2.575 | 2.6 | 2.525 | 2.53 | 2.53 | -0.075 (-2.88%) | 298,604 |
14 Jun 2005 | CNY | 2.63 | 2.665 | 2.6 | 2.605 | 2.605 | -0.03 (-1.14%) | 269,602 |
13 Jun 2005 | CNY | 2.65 | 2.69 | 2.58 | 2.635 | 2.635 | 0.0 (0.0%) | 362,058 |
10 Jun 2005 | CNY | 2.77 | 2.77 | 2.62 | 2.635 | 2.635 | -0.09 (-3.30%) | 757,600 |
9 Jun 2005 | CNY | 2.65 | 2.76 | 2.58 | 2.725 | 2.725 | +0.075 (+2.83%) | 1,065,962 |