Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | CNY | 4,377.5 | 4,435 | 4,377.5 | 4,435 | 4,435 | +2.5 (+0.06%) | 62 |
13 Sep 2005 | CNY | 4,400 | 4,432.5 | 4,400 | 4,432.5 | 4,432.5 | +35 (+0.80%) | 4 |
12 Sep 2005 | CNY | 4,445 | 4,500 | 4,397.5 | 4,397.5 | 4,397.5 | -102.5 (-2.28%) | 2 |
9 Sep 2005 | CNY | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | +50 (+1.12%) | 2 |
29 Aug 2005 | CNY | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | -55 (-1.22%) | 1 |
9 Aug 2005 | CNY | 4,475 | 4,505 | 4,422.5 | 4,505 | 4,505 | +52.5 (+1.18%) | 5 |
4 Aug 2005 | CNY | 4,462.5 | 4,465 | 4,452.5 | 4,452.5 | 4,452.5 | -22.5 (-0.50%) | 2 |
1 Aug 2005 | CNY | 4,462.5 | 4,510 | 4,462.5 | 4,475 | 4,475 | -10 (-0.22%) | 5 |
29 Jul 2005 | CNY | 4,487.5 | 4,532.5 | 4,485 | 4,485 | 4,485 | -45 (-0.99%) | 13 |
27 Jul 2005 | CNY | 4,487.5 | 4,547.5 | 4,487.5 | 4,530 | 4,530 | -40 (-0.88%) | 4 |
25 Jul 2005 | CNY | 4,507.5 | 4,570 | 4,507.5 | 4,570 | 4,570 | +117.5 (+2.64%) | 1 |
20 Jul 2005 | CNY | 4,457.5 | 4,532.5 | 4,427.5 | 4,452.5 | 4,452.5 | +60 (+1.37%) | 5 |
12 Jul 2005 | CNY | 4,440 | 4,497.5 | 4,390 | 4,392.5 | 4,392.5 | -105 (-2.33%) | 2 |
11 Jul 2005 | CNY | 4,400 | 4,497.5 | 4,390 | 4,497.5 | 4,497.5 | +190 (+4.41%) | 2 |
7 Jul 2005 | CNY | 4,367.5 | 4,377.5 | 4,222.5 | 4,307.5 | 4,307.5 | -117.5 (-2.66%) | 2 |
5 Jul 2005 | CNY | 4,417.5 | 4,492.5 | 4,417.5 | 4,425 | 4,425 | -77.5 (-1.72%) | 1 |
29 Jun 2005 | CNY | 4,600 | 4,600 | 4,500 | 4,502.5 | 4,502.5 | -70 (-1.53%) | 7 |
28 Jun 2005 | CNY | 4,502.5 | 4,572.5 | 4,502.5 | 4,572.5 | 4,572.5 | +5 (+0.11%) | 1 |
27 Jun 2005 | CNY | 4,425 | 4,567.5 | 4,425 | 4,567.5 | 4,567.5 | +640 (+16.30%) | 1 |
29 Mar 2005 | CNY | 3,955 | 3,962.5 | 3,927.5 | 3,927.5 | 3,927.5 | -27.5 (-0.70%) | 4 |
24 Mar 2005 | CNY | 3,880 | 3,955 | 3,880 | 3,955 | 3,955 | +105 (+2.73%) | 2 |
9 Feb 2005 | CNY | 3,787.5 | 3,877.5 | 3,787.5 | 3,850 | 3,850 | -25 (-0.65%) | 2 |
2 Feb 2005 | CNY | 3,777.5 | 3,875 | 3,777.5 | 3,875 | 3,875 | +20 (+0.52%) | 2 |
19 Jan 2005 | CNY | 3,780 | 3,967.5 | 3,780 | 3,855 | 3,855 | +680 (+21.42%) | 1 |
12 Aug 2004 | CNY | 3,100 | 3,175 | 3,100 | 3,175 | 3,175 | +75 (+2.42%) | 2 |
4 Aug 2004 | CNY | 3,100 | 3,300 | 3,100 | 3,100 | 3,100 | +12.5 (+0.40%) | 1 |
8 Apr 2004 | CNY | 3,150 | 3,150 | 3,087.5 | 3,087.5 | 3,087.5 | +102.5 (+3.43%) | 1 |
31 Mar 2004 | CNY | 2,987.5 | 3,012.5 | 2,985 | 2,985 | 2,985 | -190 (-5.98%) | 1 |
25 Feb 2004 | CNY | 3,005 | 3,175 | 3,005 | 3,175 | 3,175 | -112.5 (-3.42%) | 5 |
20 Feb 2004 | CNY | 3,275 | 3,287.5 | 3,267.5 | 3,287.5 | 3,287.5 | +170 (+5.45%) | 2 |