Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2005 | CNY | 2.0769 | 2.1692 | 2.0769 | 2.1539 | 2.1539 | +0.054 (+2.57%) | 1,997,379 |
11 Oct 2005 | CNY | 2.0462 | 2.1077 | 2.0462 | 2.1 | 2.1 | +0.054 (+2.63%) | 898,240 |
10 Oct 2005 | CNY | 2.0385 | 2.0692 | 2.0308 | 2.0462 | 2.0462 | -0.015 (-0.74%) | 418,548 |
30 Sep 2005 | CNY | 2.0923 | 2.0923 | 2.0615 | 2.0615 | 2.0615 | -0.015 (-0.74%) | 840,658 |
29 Sep 2005 | CNY | 2.0385 | 2.0769 | 2.0308 | 2.0769 | 2.0769 | +0.054 (+2.66%) | 1,079,847 |
28 Sep 2005 | CNY | 2.0385 | 2.0615 | 1.9846 | 2.0231 | 2.0231 | -0.023 (-1.13%) | 1,179,305 |
27 Sep 2005 | CNY | 2.1308 | 2.1385 | 2.0385 | 2.0462 | 2.0462 | -0.061 (-2.92%) | 1,300,001 |
26 Sep 2005 | CNY | 2.1 | 2.1154 | 2.0769 | 2.1077 | 2.1077 | 0.0 (0.0%) | 662,554 |
23 Sep 2005 | CNY | 2.1 | 2.1462 | 2.0769 | 2.1077 | 2.1077 | -0.008 (-0.36%) | 1,805,399 |
22 Sep 2005 | CNY | 2.2308 | 2.2462 | 2.1 | 2.1154 | 2.1154 | -0.123 (-5.50%) | 2,344,511 |
21 Sep 2005 | CNY | 2.2769 | 2.3077 | 2.2308 | 2.2385 | 2.2385 | -0.061 (-2.67%) | 2,618,209 |
20 Sep 2005 | CNY | 2.3385 | 2.3462 | 2.2692 | 2.3 | 2.3 | -0.046 (-1.97%) | 3,194,226 |
19 Sep 2005 | CNY | 2.3308 | 2.3539 | 2.3 | 2.3462 | 2.3462 | +0.015 (+0.66%) | 2,666,437 |
16 Sep 2005 | CNY | 2.3077 | 2.3462 | 2.2769 | 2.3308 | 2.3308 | +0.008 (+0.33%) | 3,506,690 |
15 Sep 2005 | CNY | 2.2846 | 2.3539 | 2.2615 | 2.3231 | 2.3231 | +0.054 (+2.38%) | 5,622,853 |
14 Sep 2005 | CNY | 2.2308 | 2.2846 | 2.2231 | 2.2692 | 2.2692 | +0.023 (+1.02%) | 4,687,694 |
13 Sep 2005 | CNY | 2.1846 | 2.2462 | 2.1846 | 2.2462 | 2.2462 | +0.046 (+2.10%) | 2,660,840 |
12 Sep 2005 | CNY | 2.2 | 2.2154 | 2.1692 | 2.2 | 2.2 | -0.008 (-0.35%) | 1,527,199 |
9 Sep 2005 | CNY | 2.2 | 2.2615 | 2.1923 | 2.2077 | 2.2077 | +0.008 (+0.35%) | 2,690,114 |
8 Sep 2005 | CNY | 2.2615 | 2.2615 | 2.1923 | 2.2 | 2.2 | -0.023 (-1.04%) | 2,540,541 |
7 Sep 2005 | CNY | 2.1615 | 2.2231 | 2.1539 | 2.2231 | 2.2231 | +0.046 (+2.12%) | 2,528,199 |
6 Sep 2005 | CNY | 2.2769 | 2.2769 | 2.1539 | 2.1769 | 2.1769 | -0.085 (-3.74%) | 2,900,069 |
5 Sep 2005 | CNY | 2.2154 | 2.2615 | 2.2077 | 2.2615 | 2.2615 | +0.031 (+1.38%) | 2,077,983 |
2 Sep 2005 | CNY | 2.2308 | 2.2615 | 2.1923 | 2.2308 | 2.2308 | 0.0 (0.0%) | 3,069,634 |
1 Sep 2005 | CNY | 2.2077 | 2.2385 | 2.1692 | 2.2308 | 2.2308 | +0.023 (+1.05%) | 2,751,971 |
31 Aug 2005 | CNY | 2.1462 | 2.2077 | 2.1308 | 2.2077 | 2.2077 | +0.085 (+3.98%) | 2,641,516 |
30 Aug 2005 | CNY | 2.1615 | 2.1615 | 2.1 | 2.1231 | 2.1231 | -0.054 (-2.47%) | 2,289,192 |
29 Aug 2005 | CNY | 2.2 | 2.2308 | 2.1615 | 2.1769 | 2.1769 | -0.038 (-1.74%) | 1,604,947 |
26 Aug 2005 | CNY | 2.2154 | 2.2385 | 2.1615 | 2.2154 | 2.2154 | -0.031 (-1.37%) | 2,819,261 |
25 Aug 2005 | CNY | 2.2769 | 2.3077 | 2.2 | 2.2462 | 2.2462 | +0.015 (+0.69%) | 6,416,403 |