Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | CNY | 4.6333 | 4.7083 | 4.5833 | 4.6583 | 4.6583 | +0.008 (+0.18%) | 4,501,599 |
3 Aug 2005 | CNY | 4.5667 | 4.7417 | 4.5583 | 4.65 | 4.65 | +0.083 (+1.82%) | 9,095,014 |
2 Aug 2005 | CNY | 4.5167 | 4.575 | 4.425 | 4.5667 | 4.5667 | +0.042 (+0.92%) | 3,309,385 |
1 Aug 2005 | CNY | 4.5417 | 4.5833 | 4.4583 | 4.525 | 4.525 | -0.017 (-0.37%) | 2,785,298 |
29 Jul 2005 | CNY | 4.5833 | 4.6167 | 4.5 | 4.5417 | 4.5417 | -0.042 (-0.91%) | 3,487,156 |
28 Jul 2005 | CNY | 4.4667 | 4.65 | 4.4667 | 4.5833 | 4.5833 | +0.117 (+2.61%) | 8,641,564 |
27 Jul 2005 | CNY | 4.4333 | 4.4833 | 4.2917 | 4.4667 | 4.4667 | +0.017 (+0.38%) | 6,412,598 |
26 Jul 2005 | CNY | 4.5083 | 4.575 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 8,126,428 |
25 Jul 2005 | CNY | 4.3333 | 4.4583 | 4.2917 | 4.45 | 4.45 | +0.092 (+2.10%) | 6,899,274 |
22 Jul 2005 | CNY | 4.4667 | 4.5417 | 4.2417 | 4.3583 | 4.3583 | -0.108 (-2.43%) | 12,253,528 |
21 Jul 2005 | CNY | 4.6833 | 4.7083 | 4.3667 | 4.4667 | 4.4667 | -0.225 (-4.80%) | 5,186,786 |
20 Jul 2005 | CNY | 4.725 | 4.75 | 4.6583 | 4.6917 | 4.6917 | -0.025 (-0.53%) | 1,631,150 |
19 Jul 2005 | CNY | 4.725 | 4.7667 | 4.6417 | 4.7167 | 4.7167 | 0.0 (0.0%) | 1,374,735 |
18 Jul 2005 | CNY | 4.625 | 4.7417 | 4.5667 | 4.7167 | 4.7167 | +0.092 (+1.98%) | 1,860,936 |
15 Jul 2005 | CNY | 4.6667 | 4.75 | 4.575 | 4.625 | 4.625 | -0.092 (-1.94%) | 2,229,356 |
14 Jul 2005 | CNY | 4.75 | 4.85 | 4.7083 | 4.7167 | 4.7167 | -0.033 (-0.70%) | 2,865,733 |
13 Jul 2005 | CNY | 4.75 | 4.8167 | 4.7 | 4.75 | 4.75 | -0.025 (-0.52%) | 3,305,605 |
12 Jul 2005 | CNY | 4.4583 | 4.8083 | 4.4417 | 4.775 | 4.775 | +0.267 (+5.92%) | 4,879,539 |
11 Jul 2005 | CNY | 4.5167 | 4.7083 | 4.4667 | 4.5083 | 4.5083 | +0.042 (+0.93%) | 2,937,957 |
8 Jul 2005 | CNY | 4.6167 | 4.6167 | 4.4333 | 4.4667 | 4.4667 | -0.167 (-3.60%) | 2,477,230 |
7 Jul 2005 | CNY | 4.5583 | 4.6667 | 4.525 | 4.6333 | 4.6333 | +0.075 (+1.65%) | 2,681,251 |
6 Jul 2005 | CNY | 4.6083 | 4.7 | 4.4583 | 4.5583 | 4.5583 | -0.067 (-1.44%) | 2,761,318 |
5 Jul 2005 | CNY | 4.7333 | 4.7667 | 4.5667 | 4.625 | 4.625 | -0.125 (-2.63%) | 3,919,425 |
4 Jul 2005 | CNY | 4.5667 | 4.7583 | 4.3417 | 4.75 | 4.75 | +0.142 (+3.07%) | 4,133,862 |
1 Jul 2005 | CNY | 4.7417 | 4.8417 | 4.5833 | 4.6083 | 4.6083 | -0.142 (-2.98%) | 5,668,574 |
30 Jun 2005 | CNY | 4.6667 | 4.8583 | 4.6333 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,394,864 |
29 Jun 2005 | CNY | 4.7333 | 4.8167 | 4.6833 | 4.7 | 4.7 | -0.025 (-0.53%) | 2,868,645 |
28 Jun 2005 | CNY | 4.7333 | 4.8167 | 4.6333 | 4.725 | 4.725 | -0.058 (-1.22%) | 3,614,409 |
27 Jun 2005 | CNY | 4.7083 | 4.875 | 4.675 | 4.7833 | 4.7833 | +0.125 (+2.68%) | 8,472,470 |
24 Jun 2005 | CNY | 4.3667 | 4.6917 | 4.3417 | 4.6583 | 4.6583 | +0.292 (+6.68%) | 6,467,330 |