Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | CNY | 2.2212 | 2.3031 | 2.2121 | 2.244 | 2.244 | +0.023 (+1.03%) | 2,897,542 |
8 Jul 2005 | CNY | 2.2531 | 2.3031 | 2.2167 | 2.2212 | 2.2212 | -0.023 (-1.02%) | 7,205,569 |
7 Jul 2005 | CNY | 2.1302 | 2.2485 | 2.1302 | 2.244 | 2.244 | +0.118 (+5.57%) | 2,351,587 |
6 Jul 2005 | CNY | 2.1165 | 2.1438 | 2.0801 | 2.1256 | 2.1256 | +0.023 (+1.08%) | 639,243 |
5 Jul 2005 | CNY | 2.1165 | 2.1211 | 2.071 | 2.1029 | 2.1029 | -0.018 (-0.86%) | 672,677 |
4 Jul 2005 | CNY | 2.1393 | 2.162 | 2.071 | 2.1211 | 2.1211 | -0.05 (-2.30%) | 1,407,809 |
1 Jul 2005 | CNY | 2.244 | 2.244 | 2.162 | 2.1711 | 2.1711 | -0.059 (-2.65%) | 1,735,474 |
30 Jun 2005 | CNY | 2.2804 | 2.2804 | 2.2303 | 2.2303 | 2.2303 | -0.059 (-2.59%) | 1,547,199 |
29 Jun 2005 | CNY | 2.2895 | 2.3396 | 2.2667 | 2.2895 | 2.2895 | 0.0 (0.0%) | 2,523,691 |
28 Jun 2005 | CNY | 2.2667 | 2.2895 | 2.2394 | 2.2895 | 2.2895 | 0.0 (0.0%) | 1,419,710 |
27 Jun 2005 | CNY | 2.2576 | 2.3077 | 2.2349 | 2.2895 | 2.2895 | +0.064 (+2.86%) | 2,232,690 |
24 Jun 2005 | CNY | 2.1985 | 2.2349 | 2.1848 | 2.2258 | 2.2258 | +0.027 (+1.24%) | 1,052,791 |
23 Jun 2005 | CNY | 2.2349 | 2.2667 | 2.1848 | 2.1985 | 2.1985 | -0.068 (-3.01%) | 974,670 |
22 Jun 2005 | CNY | 2.2349 | 2.2758 | 2.203 | 2.2667 | 2.2667 | +0.014 (+0.60%) | 1,432,055 |
21 Jun 2005 | CNY | 2.2804 | 2.3168 | 2.2303 | 2.2531 | 2.2531 | -0.064 (-2.75%) | 1,914,685 |
20 Jun 2005 | CNY | 2.2076 | 2.3214 | 2.1438 | 2.3168 | 2.3168 | +0.109 (+4.95%) | 3,520,464 |
17 Jun 2005 | CNY | 2.2258 | 2.2303 | 2.1848 | 2.2076 | 2.2076 | -0.023 (-1.02%) | 713,596 |
16 Jun 2005 | CNY | 2.162 | 2.2349 | 2.1438 | 2.2303 | 2.2303 | +0.064 (+2.94%) | 1,006,581 |
15 Jun 2005 | CNY | 2.1438 | 2.2167 | 2.1393 | 2.1666 | 2.1666 | 0.0 (0.0%) | 1,267,669 |
14 Jun 2005 | CNY | 2.2349 | 2.2576 | 2.162 | 2.1666 | 2.1666 | -0.059 (-2.66%) | 1,247,687 |
13 Jun 2005 | CNY | 2.2576 | 2.2576 | 2.1894 | 2.2258 | 2.2258 | -0.027 (-1.21%) | 1,753,234 |
10 Jun 2005 | CNY | 2.1848 | 2.294 | 2.1848 | 2.2531 | 2.2531 | +0.05 (+2.27%) | 4,482,073 |
9 Jun 2005 | CNY | 2.1894 | 2.2394 | 2.1575 | 2.203 | 2.203 | +0.014 (+0.62%) | 2,056,453 |
8 Jun 2005 | CNY | 2.0483 | 2.2212 | 2.0483 | 2.1894 | 2.1894 | +0.141 (+6.89%) | 2,295,107 |
7 Jun 2005 | CNY | 2.0528 | 2.1029 | 2.0483 | 2.0483 | 2.0483 | -0.004 (-0.22%) | 711,074 |
6 Jun 2005 | CNY | 2.0027 | 2.0528 | 1.9709 | 2.0528 | 2.0528 | +0.032 (+1.58%) | 552,242 |
3 Jun 2005 | CNY | 2.0164 | 2.0483 | 1.9982 | 2.0209 | 2.0209 | +0.004 (+0.22%) | 434,052 |
2 Jun 2005 | CNY | 2.0528 | 2.0665 | 1.9982 | 2.0164 | 2.0164 | -0.023 (-1.11%) | 474,099 |
1 Jun 2005 | CNY | 2.0164 | 2.0665 | 2.0164 | 2.0391 | 2.0391 | 0.0 (0.0%) | 646,937 |
31 May 2005 | CNY | 2.0483 | 2.0665 | 2.0164 | 2.0391 | 2.0391 | -0.009 (-0.45%) | 469,643 |