Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | CNY | 4.7143 | 4.8857 | 4.6428 | 4.8143 | 4.8143 | +0.036 (+0.75%) | 3,721,426 |
28 Sep 2005 | CNY | 4.5286 | 4.8143 | 4.5071 | 4.7786 | 4.7786 | +0.286 (+6.36%) | 4,137,374 |
27 Sep 2005 | CNY | 4.5643 | 4.7 | 4.4286 | 4.4928 | 4.4928 | -0.079 (-1.72%) | 3,012,758 |
26 Sep 2005 | CNY | 4.1786 | 4.5857 | 4.1429 | 4.5714 | 4.5714 | +0.379 (+9.03%) | 3,836,341 |
23 Sep 2005 | CNY | 4.4571 | 4.4643 | 4.1857 | 4.1928 | 4.1928 | -0.272 (-6.08%) | 1,534,306 |
22 Sep 2005 | CNY | 4.6428 | 4.7357 | 4.3643 | 4.4643 | 4.4643 | -0.193 (-4.14%) | 2,106,951 |
21 Sep 2005 | CNY | 4.6214 | 4.8928 | 4.5357 | 4.6571 | 4.6571 | +0.029 (+0.62%) | 3,220,448 |
20 Sep 2005 | CNY | 4.7 | 4.7357 | 4.6071 | 4.6286 | 4.6286 | -0.057 (-1.22%) | 1,507,270 |
19 Sep 2005 | CNY | 4.6286 | 4.7 | 4.5928 | 4.6857 | 4.6857 | +0.071 (+1.55%) | 1,041,930 |
16 Sep 2005 | CNY | 4.6286 | 4.6428 | 4.55 | 4.6143 | 4.6143 | -0.036 (-0.77%) | 1,143,832 |
15 Sep 2005 | CNY | 4.4643 | 4.6928 | 4.4643 | 4.65 | 4.65 | +0.179 (+3.99%) | 3,405,747 |
14 Sep 2005 | CNY | 4.4928 | 4.4928 | 4.4 | 4.4714 | 4.4714 | +0.007 (+0.16%) | 1,296,274 |
13 Sep 2005 | CNY | 4.35 | 4.4643 | 4.3428 | 4.4643 | 4.4643 | +0.093 (+2.13%) | 771,937 |
12 Sep 2005 | CNY | 4.4214 | 4.4643 | 4.3357 | 4.3714 | 4.3714 | -0.05 (-1.13%) | 707,888 |
9 Sep 2005 | CNY | 4.5 | 4.5357 | 4.3786 | 4.4214 | 4.4214 | -0.093 (-2.06%) | 1,073,390 |
8 Sep 2005 | CNY | 4.4357 | 4.5643 | 4.3857 | 4.5143 | 4.5143 | +0.086 (+1.94%) | 2,098,023 |
7 Sep 2005 | CNY | 4.3714 | 4.45 | 4.3286 | 4.4286 | 4.4286 | +0.043 (+0.98%) | 1,084,010 |
6 Sep 2005 | CNY | 4.5071 | 4.6071 | 4.3357 | 4.3857 | 4.3857 | -0.164 (-3.61%) | 1,988,607 |
5 Sep 2005 | CNY | 4.4428 | 4.5643 | 4.4 | 4.55 | 4.55 | +0.086 (+1.92%) | 1,640,934 |
2 Sep 2005 | CNY | 4.5143 | 4.5143 | 4.4 | 4.4643 | 4.4643 | -0.05 (-1.11%) | 1,990,580 |
1 Sep 2005 | CNY | 4.2857 | 4.5286 | 4.25 | 4.5143 | 4.5143 | +0.2 (+4.64%) | 3,195,283 |
31 Aug 2005 | CNY | 4.2357 | 4.3928 | 4.2143 | 4.3143 | 4.3143 | +0.086 (+2.03%) | 1,519,613 |
30 Aug 2005 | CNY | 4.3214 | 4.3857 | 4.2143 | 4.2286 | 4.2286 | -0.136 (-3.11%) | 1,583,404 |
29 Aug 2005 | CNY | 4.2857 | 4.4643 | 4.1071 | 4.3643 | 4.3643 | +0.057 (+1.33%) | 2,700,217 |
26 Aug 2005 | CNY | 4.2143 | 4.4643 | 4.1643 | 4.3071 | 4.3071 | +0.086 (+2.03%) | 2,387,692 |
25 Aug 2005 | CNY | 4.1643 | 4.25 | 4.1 | 4.2214 | 4.2214 | +0.086 (+2.07%) | 1,469,243 |
24 Aug 2005 | CNY | 4 | 4.1429 | 4 | 4.1357 | 4.1357 | +0.129 (+3.21%) | 890,011 |
23 Aug 2005 | CNY | 4.1786 | 4.1786 | 3.9714 | 4.0071 | 4.0071 | -0.136 (-3.28%) | 730,183 |
22 Aug 2005 | CNY | 4.1786 | 4.2143 | 4.0357 | 4.1429 | 4.1429 | -0.071 (-1.69%) | 1,061,609 |
19 Aug 2005 | CNY | 4.05 | 4.2714 | 3.9143 | 4.2143 | 4.2143 | +0.143 (+3.51%) | 2,707,658 |