Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | CNY | 2.74 | 2.74 | 2.62 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,177,272 |
19 Sep 2005 | CNY | 2.78 | 2.78 | 2.63 | 2.74 | 2.74 | -0.02 (-0.72%) | 2,425,877 |
16 Sep 2005 | CNY | 2.72 | 2.81 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,558,741 |
15 Sep 2005 | CNY | 2.8 | 2.82 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,093,768 |
14 Sep 2005 | CNY | 2.81 | 2.87 | 2.75 | 2.8 | 2.8 | +0.08 (+2.94%) | 7,858,842 |
13 Sep 2005 | CNY | 2.6 | 2.72 | 2.6 | 2.72 | 2.72 | +0.25 (+10.12%) | 3,761,440 |
12 Sep 2005 | CNY | 2.45 | 2.5 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 501,609 |
9 Sep 2005 | CNY | 2.5 | 2.57 | 2.46 | 2.47 | 2.47 | -0.08 (-3.14%) | 1,190,399 |
8 Sep 2005 | CNY | 2.5 | 2.6 | 2.45 | 2.55 | 2.55 | +0.07 (+2.82%) | 2,612,645 |
7 Sep 2005 | CNY | 2.39 | 2.48 | 2.37 | 2.48 | 2.48 | +0.07 (+2.90%) | 1,367,903 |
6 Sep 2005 | CNY | 2.52 | 2.54 | 2.41 | 2.41 | 2.41 | -0.12 (-4.74%) | 1,985,926 |
5 Sep 2005 | CNY | 2.51 | 2.55 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,293,369 |
2 Sep 2005 | CNY | 2.6 | 2.6 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 2,023,469 |
1 Sep 2005 | CNY | 2.58 | 2.62 | 2.5 | 2.59 | 2.59 | -0.01 (-0.38%) | 3,170,417 |
31 Aug 2005 | CNY | 2.47 | 2.64 | 2.39 | 2.6 | 2.6 | +0.15 (+6.12%) | 4,797,688 |
30 Aug 2005 | CNY | 2.35 | 2.46 | 2.31 | 2.45 | 2.45 | +0.09 (+3.81%) | 3,323,671 |
29 Aug 2005 | CNY | 2.28 | 2.39 | 2.28 | 2.36 | 2.36 | +0.03 (+1.29%) | 1,308,100 |
26 Aug 2005 | CNY | 2.27 | 2.36 | 2.22 | 2.33 | 2.33 | +0.06 (+2.64%) | 1,437,687 |
25 Aug 2005 | CNY | 2.23 | 2.27 | 2.19 | 2.27 | 2.27 | +0.07 (+3.18%) | 720,180 |
24 Aug 2005 | CNY | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 606,219 |
23 Aug 2005 | CNY | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | -0.09 (-3.95%) | 484,175 |
22 Aug 2005 | CNY | 2.24 | 2.28 | 2.21 | 2.28 | 2.28 | +0.04 (+1.79%) | 697,298 |
19 Aug 2005 | CNY | 2.21 | 2.29 | 2.16 | 2.24 | 2.24 | -0.02 (-0.88%) | 912,484 |
18 Aug 2005 | CNY | 2.33 | 2.42 | 2.2 | 2.26 | 2.26 | -0.1 (-4.24%) | 1,648,445 |
17 Aug 2005 | CNY | 2.37 | 2.37 | 2.26 | 2.36 | 2.36 | 0.0 (0.0%) | 1,515,084 |
16 Aug 2005 | CNY | 2.45 | 2.46 | 2.34 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,490,505 |
15 Aug 2005 | CNY | 2.45 | 2.47 | 2.38 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,775,550 |
12 Aug 2005 | CNY | 2.4 | 2.46 | 2.36 | 2.45 | 2.45 | +0.08 (+3.38%) | 2,924,877 |
11 Aug 2005 | CNY | 2.33 | 2.46 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,010,085 |
10 Aug 2005 | CNY | 2.31 | 2.39 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,569,674 |