Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | CNY | 5.075 | 5.0833 | 5 | 5.05 | 5.05 | -0.025 (-0.49%) | 4,005,206 |
14 Sep 2005 | CNY | 5.0583 | 5.1 | 5 | 5.075 | 5.075 | +0.017 (+0.33%) | 10,264,735 |
13 Sep 2005 | CNY | 4.7667 | 5.1167 | 4.75 | 5.0583 | 5.0583 | +0.292 (+6.12%) | 11,899,990 |
12 Sep 2005 | CNY | 4.8 | 4.8417 | 4.6833 | 4.7667 | 4.7667 | -0.025 (-0.52%) | 2,715,493 |
9 Sep 2005 | CNY | 4.8583 | 4.9583 | 4.7583 | 4.7917 | 4.7917 | -0.083 (-1.71%) | 3,355,537 |
8 Sep 2005 | CNY | 4.8333 | 4.9917 | 4.8 | 4.875 | 4.875 | +0.083 (+1.74%) | 7,548,098 |
7 Sep 2005 | CNY | 4.6583 | 4.8 | 4.65 | 4.7917 | 4.7917 | +0.108 (+2.31%) | 3,100,734 |
6 Sep 2005 | CNY | 4.8333 | 4.8667 | 4.625 | 4.6833 | 4.6833 | -0.158 (-3.27%) | 3,885,091 |
5 Sep 2005 | CNY | 4.7917 | 4.8917 | 4.75 | 4.8417 | 4.8417 | +0.05 (+1.04%) | 4,645,854 |
2 Sep 2005 | CNY | 4.775 | 4.8167 | 4.725 | 4.7917 | 4.7917 | +0.017 (+0.35%) | 2,874,954 |
1 Sep 2005 | CNY | 4.7 | 4.7833 | 4.6583 | 4.775 | 4.775 | +0.075 (+1.60%) | 3,936,343 |
31 Aug 2005 | CNY | 4.6167 | 4.7083 | 4.5833 | 4.7 | 4.7 | +0.083 (+1.80%) | 2,987,618 |
30 Aug 2005 | CNY | 4.5667 | 4.6333 | 4.5167 | 4.6167 | 4.6167 | +0.05 (+1.09%) | 1,604,353 |
29 Aug 2005 | CNY | 4.6083 | 4.6667 | 4.5333 | 4.5667 | 4.5667 | -0.058 (-1.26%) | 2,330,762 |
26 Aug 2005 | CNY | 4.7083 | 4.7083 | 4.5917 | 4.625 | 4.625 | -0.05 (-1.07%) | 2,361,357 |
25 Aug 2005 | CNY | 4.6667 | 4.6917 | 4.575 | 4.675 | 4.675 | +0.025 (+0.54%) | 2,195,991 |
24 Aug 2005 | CNY | 4.5833 | 4.65 | 4.5667 | 4.65 | 4.65 | +0.1 (+2.20%) | 3,144,391 |
23 Aug 2005 | CNY | 4.6833 | 4.725 | 4.5083 | 4.55 | 4.55 | -0.133 (-2.85%) | 3,023,262 |
22 Aug 2005 | CNY | 4.5833 | 4.7167 | 4.5833 | 4.6833 | 4.6833 | +0.092 (+1.99%) | 2,784,982 |
19 Aug 2005 | CNY | 4.5 | 4.6917 | 4.4833 | 4.5917 | 4.5917 | +0.033 (+0.73%) | 3,499,856 |
18 Aug 2005 | CNY | 4.8417 | 4.875 | 4.5417 | 4.5583 | 4.5583 | -0.275 (-5.69%) | 5,794,581 |
17 Aug 2005 | CNY | 4.775 | 4.8583 | 4.7333 | 4.8333 | 4.8333 | +0.058 (+1.22%) | 4,571,383 |
16 Aug 2005 | CNY | 4.9417 | 4.975 | 4.7667 | 4.775 | 4.775 | -0.167 (-3.37%) | 5,111,712 |
15 Aug 2005 | CNY | 4.875 | 4.9667 | 4.8167 | 4.9417 | 4.9417 | +0.042 (+0.85%) | 5,046,453 |
12 Aug 2005 | CNY | 4.8333 | 5.0167 | 4.7583 | 4.9 | 4.9 | +0.067 (+1.38%) | 9,598,446 |
11 Aug 2005 | CNY | 4.8417 | 4.8583 | 4.7417 | 4.8333 | 4.8333 | -0.008 (-0.17%) | 6,338,624 |
10 Aug 2005 | CNY | 4.8833 | 4.8833 | 4.7333 | 4.8417 | 4.8417 | -0.042 (-0.85%) | 5,281,678 |
9 Aug 2005 | CNY | 4.7417 | 4.8917 | 4.65 | 4.8833 | 4.8833 | +0.142 (+2.99%) | 8,156,752 |
8 Aug 2005 | CNY | 4.7583 | 4.8167 | 4.65 | 4.7417 | 4.7417 | -0.033 (-0.70%) | 8,637,601 |
5 Aug 2005 | CNY | 4.6917 | 4.7917 | 4.6333 | 4.775 | 4.775 | +0.117 (+2.51%) | 6,873,883 |