Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 1.76 | 1.76 | 1.66 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,195,234 |
20 Jul 2005 | CNY | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,101,007 |
19 Jul 2005 | CNY | 1.7 | 1.77 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,731,761 |
18 Jul 2005 | CNY | 1.81 | 1.81 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 2,205,251 |
15 Jul 2005 | CNY | 1.91 | 1.91 | 1.79 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,114,500 |
14 Jul 2005 | CNY | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 2,520,102 |
13 Jul 2005 | CNY | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | +0.06 (+3.24%) | 4,138,494 |
12 Jul 2005 | CNY | 1.78 | 1.87 | 1.75 | 1.85 | 1.85 | +0.07 (+3.93%) | 2,946,720 |
11 Jul 2005 | CNY | 1.8 | 1.88 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,105,300 |
8 Jul 2005 | CNY | 1.9 | 1.9 | 1.79 | 1.8 | 1.8 | -0.1 (-5.26%) | 2,584,357 |
7 Jul 2005 | CNY | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,327,978 |
6 Jul 2005 | CNY | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,975,529 |
5 Jul 2005 | CNY | 1.9 | 1.93 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 1,845,250 |
4 Jul 2005 | CNY | 1.98 | 1.98 | 1.87 | 1.93 | 1.93 | -0.05 (-2.53%) | 3,787,013 |
1 Jul 2005 | CNY | 2.19 | 2.2 | 1.96 | 1.98 | 1.98 | -0.2 (-9.17%) | 9,514,648 |
30 Jun 2005 | CNY | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 4,157,005 |
29 Jun 2005 | CNY | 2.18 | 2.24 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,999,301 |
28 Jun 2005 | CNY | 2.2 | 2.2 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,797,188 |
27 Jun 2005 | CNY | 2.15 | 2.23 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 3,881,145 |
24 Jun 2005 | CNY | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,973,052 |
23 Jun 2005 | CNY | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,883,474 |
22 Jun 2005 | CNY | 2.18 | 2.22 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,580,941 |
21 Jun 2005 | CNY | 2.24 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,899,950 |
20 Jun 2005 | CNY | 2.21 | 2.25 | 2.14 | 2.24 | 2.24 | +0.06 (+2.75%) | 2,421,983 |
17 Jun 2005 | CNY | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 2,132,288 |
16 Jun 2005 | CNY | 2.17 | 2.22 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 2,215,237 |
15 Jun 2005 | CNY | 2.3 | 2.3 | 2.18 | 2.18 | 2.18 | -0.14 (-6.03%) | 2,989,163 |
14 Jun 2005 | CNY | 2.42 | 2.45 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 3,907,286 |
13 Jun 2005 | CNY | 2.35 | 2.43 | 2.33 | 2.39 | 2.39 | +0.03 (+1.27%) | 4,992,887 |
10 Jun 2005 | CNY | 2.38 | 2.4 | 2.32 | 2.36 | 2.36 | -0.04 (-1.67%) | 4,972,205 |