Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2005 | CNY | 5.4615 | 5.5 | 5.1923 | 5.2769 | 5.2769 | -0.223 (-4.06%) | 1,697,519 |
26 Sep 2005 | CNY | 5.5308 | 5.5846 | 5.4231 | 5.5 | 5.5 | 0.0 (0.0%) | 2,362,432 |
23 Sep 2005 | CNY | 5.3769 | 5.5231 | 5.2923 | 5.5 | 5.5 | +0.108 (+2.00%) | 3,074,514 |
22 Sep 2005 | CNY | 5.2923 | 5.4077 | 5.1923 | 5.3923 | 5.3923 | +0.077 (+1.45%) | 2,043,029 |
21 Sep 2005 | CNY | 5.3615 | 5.4231 | 5.2154 | 5.3154 | 5.3154 | -0.046 (-0.86%) | 952,550 |
20 Sep 2005 | CNY | 5.4 | 5.4 | 5.2 | 5.3615 | 5.3615 | -0.023 (-0.43%) | 2,178,139 |
19 Sep 2005 | CNY | 5.3769 | 5.4539 | 5.3154 | 5.3846 | 5.3846 | -0.008 (-0.14%) | 1,104,257 |
16 Sep 2005 | CNY | 5.2923 | 5.4077 | 5.2769 | 5.3923 | 5.3923 | +0.085 (+1.59%) | 1,543,960 |
15 Sep 2005 | CNY | 5.3077 | 5.4231 | 5.2769 | 5.3077 | 5.3077 | 0.0 (0.0%) | 1,663,287 |
14 Sep 2005 | CNY | 5.2692 | 5.3539 | 5.2 | 5.3077 | 5.3077 | +0.085 (+1.62%) | 2,243,126 |
13 Sep 2005 | CNY | 5.0846 | 5.2308 | 5.0615 | 5.2231 | 5.2231 | +0.185 (+3.66%) | 1,841,967 |
12 Sep 2005 | CNY | 5.0385 | 5.0769 | 4.9539 | 5.0385 | 5.0385 | 0.0 (0.0%) | 1,004,381 |
9 Sep 2005 | CNY | 5.1385 | 5.1539 | 4.9923 | 5.0385 | 5.0385 | -0.1 (-1.95%) | 904,299 |
8 Sep 2005 | CNY | 5.1769 | 5.2539 | 5.0539 | 5.1385 | 5.1385 | -0.054 (-1.04%) | 663,828 |
7 Sep 2005 | CNY | 5.0231 | 5.2077 | 4.9846 | 5.1923 | 5.1923 | +0.177 (+3.53%) | 1,035,767 |
6 Sep 2005 | CNY | 5.2231 | 5.2308 | 5.0077 | 5.0154 | 5.0154 | -0.177 (-3.41%) | 794,696 |
5 Sep 2005 | CNY | 5.1923 | 5.2077 | 5.1308 | 5.1923 | 5.1923 | 0.0 (0.0%) | 965,524 |
2 Sep 2005 | CNY | 5.2231 | 5.2231 | 5.1385 | 5.1923 | 5.1923 | -0.031 (-0.59%) | 1,466,405 |
1 Sep 2005 | CNY | 5.0539 | 5.3077 | 5.0539 | 5.2231 | 5.2231 | +0.223 (+4.46%) | 2,979,761 |
31 Aug 2005 | CNY | 4.9462 | 5.0077 | 4.9 | 5 | 5 | +0.015 (+0.31%) | 804,744 |
30 Aug 2005 | CNY | 4.9462 | 5.0692 | 4.8615 | 4.9846 | 4.9846 | +0.008 (+0.15%) | 689,592 |
29 Aug 2005 | CNY | 5.0077 | 5.0462 | 4.8923 | 4.9769 | 4.9769 | -0.031 (-0.62%) | 520,513 |
26 Aug 2005 | CNY | 4.8539 | 5.1231 | 4.8539 | 5.0077 | 5.0077 | +0.192 (+3.99%) | 2,417,234 |
25 Aug 2005 | CNY | 4.7846 | 4.8385 | 4.6923 | 4.8154 | 4.8154 | +0.046 (+0.97%) | 768,306 |
24 Aug 2005 | CNY | 4.7308 | 4.8077 | 4.7154 | 4.7692 | 4.7692 | 0.0 (0.0%) | 510,916 |
23 Aug 2005 | CNY | 4.7385 | 4.7692 | 4.6615 | 4.7692 | 4.7692 | +0.008 (+0.16%) | 872,028 |
22 Aug 2005 | CNY | 4.6385 | 4.8077 | 4.6385 | 4.7615 | 4.7615 | +0.031 (+0.65%) | 644,872 |
19 Aug 2005 | CNY | 4.8231 | 4.8462 | 4.4539 | 4.7308 | 4.7308 | -0.092 (-1.91%) | 3,001,011 |
18 Aug 2005 | CNY | 4.7539 | 4.8769 | 4.7077 | 4.8231 | 4.8231 | +0.069 (+1.46%) | 2,019,648 |
17 Aug 2005 | CNY | 4.7308 | 4.7692 | 4.6539 | 4.7539 | 4.7539 | +0.023 (+0.49%) | 1,158,315 |