Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | CNY | 3.3133 | 3.36 | 3.1867 | 3.2733 | 3.2733 | -0.04 (-1.21%) | 1,851,750 |
7 Sep 2005 | CNY | 3.1333 | 3.3133 | 3.12 | 3.3133 | 3.3133 | +0.127 (+3.97%) | 2,213,089 |
6 Sep 2005 | CNY | 3.3 | 3.46 | 3.18 | 3.1867 | 3.1867 | -0.1 (-3.04%) | 4,185,993 |
5 Sep 2005 | CNY | 3.2333 | 3.3067 | 3.2333 | 3.2867 | 3.2867 | +0.047 (+1.44%) | 1,508,343 |
2 Sep 2005 | CNY | 3.22 | 3.32 | 3.22 | 3.24 | 3.24 | -0.047 (-1.42%) | 1,967,046 |
1 Sep 2005 | CNY | 3.3 | 3.3333 | 3.2533 | 3.2867 | 3.2867 | +0.033 (+1.03%) | 3,581,643 |
31 Aug 2005 | CNY | 3.1867 | 3.28 | 3.1067 | 3.2533 | 3.2533 | +0.067 (+2.09%) | 3,899,901 |
30 Aug 2005 | CNY | 3.0333 | 3.2867 | 3 | 3.1867 | 3.1867 | +0.153 (+5.06%) | 3,798,573 |
29 Aug 2005 | CNY | 3.0933 | 3.1533 | 3 | 3.0333 | 3.0333 | -0.06 (-1.94%) | 1,381,699 |
26 Aug 2005 | CNY | 3.0533 | 3.1267 | 3.0067 | 3.0933 | 3.0933 | +0.04 (+1.31%) | 1,690,035 |
25 Aug 2005 | CNY | 3 | 3.06 | 2.92 | 3.0533 | 3.0533 | +0.067 (+2.23%) | 1,284,547 |
24 Aug 2005 | CNY | 2.9867 | 3.02 | 2.9467 | 2.9867 | 2.9867 | +0.013 (+0.45%) | 862,551 |
23 Aug 2005 | CNY | 3.12 | 3.1333 | 2.92 | 2.9733 | 2.9733 | -0.18 (-5.71%) | 1,860,574 |
22 Aug 2005 | CNY | 3.1667 | 3.2333 | 3.12 | 3.1533 | 3.1533 | +0.047 (+1.50%) | 2,996,100 |
19 Aug 2005 | CNY | 2.9333 | 3.16 | 2.92 | 3.1067 | 3.1067 | +0.133 (+4.49%) | 3,103,630 |
18 Aug 2005 | CNY | 3.1467 | 3.22 | 2.9533 | 2.9733 | 2.9733 | -0.173 (-5.51%) | 2,992,273 |
17 Aug 2005 | CNY | 3.02 | 3.2 | 2.94 | 3.1467 | 3.1467 | +0.127 (+4.20%) | 2,963,295 |
16 Aug 2005 | CNY | 2.9867 | 3.0533 | 2.9 | 3.02 | 3.02 | +0.047 (+1.57%) | 1,598,239 |
15 Aug 2005 | CNY | 2.88 | 2.9867 | 2.8533 | 2.9733 | 2.9733 | +0.073 (+2.53%) | 1,376,221 |
12 Aug 2005 | CNY | 3.0467 | 3.0467 | 2.8667 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,981,866 |
11 Aug 2005 | CNY | 2.96 | 3.0933 | 2.9333 | 3 | 3 | +0.04 (+1.35%) | 2,323,120 |
10 Aug 2005 | CNY | 2.9533 | 2.98 | 2.8733 | 2.96 | 2.96 | +0.013 (+0.45%) | 1,724,668 |
9 Aug 2005 | CNY | 2.9333 | 2.96 | 2.8467 | 2.9467 | 2.9467 | +0.027 (+0.91%) | 2,149,807 |
8 Aug 2005 | CNY | 2.84 | 2.9533 | 2.8267 | 2.92 | 2.92 | +0.08 (+2.82%) | 1,970,032 |
5 Aug 2005 | CNY | 2.7467 | 2.8467 | 2.7467 | 2.84 | 2.84 | +0.08 (+2.90%) | 1,180,794 |
4 Aug 2005 | CNY | 2.7933 | 2.82 | 2.7333 | 2.76 | 2.76 | -0.067 (-2.36%) | 1,404,862 |
3 Aug 2005 | CNY | 2.8533 | 2.98 | 2.82 | 2.8267 | 2.8267 | +0.053 (+1.93%) | 3,599,299 |
2 Aug 2005 | CNY | 2.7133 | 2.78 | 2.6667 | 2.7733 | 2.7733 | +0.06 (+2.21%) | 1,009,495 |
1 Aug 2005 | CNY | 2.7067 | 2.7333 | 2.6667 | 2.7133 | 2.7133 | +0.007 (+0.24%) | 577,681 |
29 Jul 2005 | CNY | 2.6933 | 2.76 | 2.6667 | 2.7067 | 2.7067 | +0.013 (+0.50%) | 969,423 |