Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | CNY | 2.4308 | 2.4308 | 2.3846 | 2.4 | 2.4 | -0.031 (-1.27%) | 1,756,508 |
25 Aug 2005 | CNY | 2.4385 | 2.4385 | 2.3769 | 2.4308 | 2.4308 | -0.008 (-0.32%) | 2,712,559 |
24 Aug 2005 | CNY | 2.4231 | 2.4615 | 2.4231 | 2.4385 | 2.4385 | +0.008 (+0.32%) | 2,090,634 |
23 Aug 2005 | CNY | 2.4769 | 2.4846 | 2.4154 | 2.4308 | 2.4308 | -0.046 (-1.86%) | 1,718,282 |
22 Aug 2005 | CNY | 2.5154 | 2.5385 | 2.4231 | 2.4769 | 2.4769 | -0.038 (-1.53%) | 1,891,110 |
19 Aug 2005 | CNY | 2.5077 | 2.5385 | 2.4769 | 2.5154 | 2.5154 | +0.008 (+0.31%) | 2,568,229 |
18 Aug 2005 | CNY | 2.5923 | 2.6 | 2.4846 | 2.5077 | 2.5077 | -0.085 (-3.26%) | 4,490,389 |
17 Aug 2005 | CNY | 2.5077 | 2.5923 | 2.4846 | 2.5923 | 2.5923 | +0.085 (+3.37%) | 5,238,665 |
16 Aug 2005 | CNY | 2.5385 | 2.5462 | 2.4846 | 2.5077 | 2.5077 | -0.031 (-1.21%) | 1,466,530 |
15 Aug 2005 | CNY | 2.5692 | 2.5769 | 2.4769 | 2.5385 | 2.5385 | -0.023 (-0.90%) | 1,549,887 |
12 Aug 2005 | CNY | 2.6154 | 2.6308 | 2.5231 | 2.5615 | 2.5615 | -0.069 (-2.63%) | 3,065,790 |
11 Aug 2005 | CNY | 2.5385 | 2.6385 | 2.5385 | 2.6308 | 2.6308 | +0.092 (+3.64%) | 3,768,004 |
10 Aug 2005 | CNY | 2.5154 | 2.5615 | 2.5077 | 2.5385 | 2.5385 | +0.031 (+1.23%) | 2,711,205 |
9 Aug 2005 | CNY | 2.5154 | 2.5154 | 2.4615 | 2.5077 | 2.5077 | -0.008 (-0.31%) | 3,423,615 |
8 Aug 2005 | CNY | 2.5 | 2.5385 | 2.5 | 2.5154 | 2.5154 | 0.0 (0.0%) | 2,993,307 |
5 Aug 2005 | CNY | 2.4923 | 2.5308 | 2.4923 | 2.5154 | 2.5154 | +0.023 (+0.93%) | 4,192,077 |
4 Aug 2005 | CNY | 2.5385 | 2.5462 | 2.4846 | 2.4923 | 2.4923 | -0.062 (-2.41%) | 3,213,574 |
3 Aug 2005 | CNY | 2.4692 | 2.5692 | 2.4615 | 2.5539 | 2.5539 | +0.077 (+3.11%) | 4,704,684 |
2 Aug 2005 | CNY | 2.4539 | 2.4769 | 2.4308 | 2.4769 | 2.4769 | +0.023 (+0.94%) | 3,644,759 |
1 Aug 2005 | CNY | 2.4539 | 2.4769 | 2.4385 | 2.4539 | 2.4539 | 0.0 (0.0%) | 2,983,116 |
29 Jul 2005 | CNY | 2.4462 | 2.4539 | 2.4231 | 2.4539 | 2.4539 | +0.008 (+0.31%) | 3,479,326 |
28 Jul 2005 | CNY | 2.4539 | 2.4615 | 2.4231 | 2.4462 | 2.4462 | -0.008 (-0.31%) | 2,954,404 |
27 Jul 2005 | CNY | 2.4539 | 2.4923 | 2.4462 | 2.4539 | 2.4539 | 0.0 (0.0%) | 1,407,840 |
26 Jul 2005 | CNY | 2.4231 | 2.4769 | 2.4 | 2.4539 | 2.4539 | +0.031 (+1.27%) | 1,986,064 |
25 Jul 2005 | CNY | 2.3846 | 2.4308 | 2.3692 | 2.4231 | 2.4231 | +0.038 (+1.61%) | 1,900,334 |
22 Jul 2005 | CNY | 2.3769 | 2.3923 | 2.3692 | 2.3846 | 2.3846 | +0.008 (+0.32%) | 1,701,277 |
21 Jul 2005 | CNY | 2.3769 | 2.3923 | 2.3615 | 2.3769 | 2.3769 | 0.0 (0.0%) | 1,910,110 |
20 Jul 2005 | CNY | 2.3692 | 2.3846 | 2.3615 | 2.3769 | 2.3769 | +0.008 (+0.33%) | 1,279,922 |
19 Jul 2005 | CNY | 2.3769 | 2.4 | 2.3692 | 2.3692 | 2.3692 | -0.008 (-0.32%) | 1,510,184 |
18 Jul 2005 | CNY | 2.4 | 2.4 | 2.3462 | 2.3769 | 2.3769 | -0.023 (-0.96%) | 1,085,250 |