Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | CNY | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 11,030,201 |
13 Sep 2005 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 5,751,717 |
12 Sep 2005 | CNY | 3.06 | 3.16 | 3.01 | 3.1 | 3.1 | +0.03 (+0.98%) | 9,842,375 |
9 Sep 2005 | CNY | 3.13 | 3.18 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 9,025,025 |
8 Sep 2005 | CNY | 3.2 | 3.23 | 3.07 | 3.13 | 3.13 | -0.06 (-1.88%) | 14,900,245 |
7 Sep 2005 | CNY | 3.05 | 3.27 | 2.99 | 3.19 | 3.19 | +0.12 (+3.91%) | 23,625,644 |
6 Sep 2005 | CNY | 3.08 | 3.15 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 15,712,853 |
5 Sep 2005 | CNY | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 20,887,555 |
2 Sep 2005 | CNY | 2.84 | 3.12 | 2.82 | 3.06 | 3.06 | +0.22 (+7.75%) | 42,360,632 |
1 Sep 2005 | CNY | 2.74 | 2.84 | 2.73 | 2.84 | 2.84 | +0.09 (+3.27%) | 11,453,765 |
31 Aug 2005 | CNY | 2.73 | 2.76 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 5,125,208 |
30 Aug 2005 | CNY | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | -0.08 (-2.84%) | 5,581,660 |
29 Aug 2005 | CNY | 2.8 | 2.83 | 2.75 | 2.82 | 2.82 | +0.04 (+1.44%) | 13,682,650 |
26 Aug 2005 | CNY | 2.72 | 2.8 | 2.7 | 2.78 | 2.78 | +0.06 (+2.21%) | 13,583,260 |
25 Aug 2005 | CNY | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 5,080,681 |
24 Aug 2005 | CNY | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 4,172,132 |
23 Aug 2005 | CNY | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -0.05 (-1.81%) | 6,198,262 |
22 Aug 2005 | CNY | 2.8 | 2.8 | 2.67 | 2.76 | 2.76 | +0.02 (+0.73%) | 6,710,936 |
19 Aug 2005 | CNY | 2.7 | 2.76 | 2.67 | 2.74 | 2.74 | +0.04 (+1.48%) | 10,922,338 |
18 Aug 2005 | CNY | 2.79 | 2.87 | 2.68 | 2.7 | 2.7 | -0.09 (-3.23%) | 21,195,969 |
17 Aug 2005 | CNY | 2.7 | 2.81 | 2.64 | 2.79 | 2.79 | +0.09 (+3.33%) | 18,399,728 |
16 Aug 2005 | CNY | 2.75 | 2.76 | 2.68 | 2.7 | 2.7 | -0.05 (-1.82%) | 8,860,442 |
15 Aug 2005 | CNY | 2.72 | 2.8 | 2.64 | 2.75 | 2.75 | +0.03 (+1.10%) | 11,878,436 |
12 Aug 2005 | CNY | 2.78 | 2.86 | 2.69 | 2.72 | 2.72 | -0.06 (-2.16%) | 16,992,804 |
11 Aug 2005 | CNY | 2.79 | 2.81 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 22,200,431 |
10 Aug 2005 | CNY | 2.67 | 2.78 | 2.61 | 2.78 | 2.78 | +0.08 (+2.96%) | 15,692,393 |
9 Aug 2005 | CNY | 2.7 | 2.71 | 2.63 | 2.7 | 2.7 | -0.02 (-0.74%) | 8,769,547 |
8 Aug 2005 | CNY | 2.72 | 2.75 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 9,001,319 |
5 Aug 2005 | CNY | 2.6 | 2.72 | 2.6 | 2.71 | 2.71 | +0.08 (+3.04%) | 8,618,825 |
4 Aug 2005 | CNY | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -0.06 (-2.23%) | 7,298,273 |