Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | CNY | 2.2556 | 2.2932 | 2.2331 | 2.2331 | 2.2331 | -0.022 (-1.00%) | 3,722,792 |
8 Sep 2005 | CNY | 2.2707 | 2.3158 | 2.2256 | 2.2556 | 2.2556 | -0.015 (-0.66%) | 7,344,612 |
7 Sep 2005 | CNY | 2.1429 | 2.2857 | 2.1429 | 2.2707 | 2.2707 | +0.113 (+5.23%) | 8,799,889 |
6 Sep 2005 | CNY | 2.2406 | 2.2632 | 2.1504 | 2.1579 | 2.1579 | -0.083 (-3.69%) | 7,038,626 |
5 Sep 2005 | CNY | 2.2632 | 2.2782 | 2.218 | 2.2406 | 2.2406 | -0.03 (-1.33%) | 8,338,614 |
2 Sep 2005 | CNY | 2.188 | 2.2782 | 2.188 | 2.2707 | 2.2707 | +0.075 (+3.43%) | 13,571,016 |
1 Sep 2005 | CNY | 2.1579 | 2.203 | 2.1504 | 2.1955 | 2.1955 | +0.053 (+2.45%) | 9,100,840 |
31 Aug 2005 | CNY | 2.1353 | 2.1504 | 2.1053 | 2.1429 | 2.1429 | +0.008 (+0.36%) | 3,158,575 |
30 Aug 2005 | CNY | 2.1579 | 2.1579 | 2.1278 | 2.1353 | 2.1353 | +0.022 (+1.06%) | 3,146,729 |
29 Aug 2005 | CNY | 2.1654 | 2.1654 | 2.1128 | 2.1128 | 2.1128 | -0.053 (-2.43%) | 2,224,159 |
26 Aug 2005 | CNY | 2.1429 | 2.1654 | 2.1128 | 2.1654 | 2.1654 | +0.022 (+1.05%) | 4,421,313 |
25 Aug 2005 | CNY | 2.1504 | 2.1654 | 2.1203 | 2.1429 | 2.1429 | -0.007 (-0.35%) | 3,270,019 |
24 Aug 2005 | CNY | 2.1128 | 2.1579 | 2.1053 | 2.1504 | 2.1504 | +0.03 (+1.42%) | 6,721,544 |
23 Aug 2005 | CNY | 2.0602 | 2.1278 | 2.0226 | 2.1203 | 2.1203 | +0.06 (+2.92%) | 5,071,450 |
22 Aug 2005 | CNY | 2.0677 | 2.0902 | 2.0526 | 2.0602 | 2.0602 | -0.007 (-0.36%) | 2,061,788 |
19 Aug 2005 | CNY | 2.0977 | 2.0977 | 2.0301 | 2.0677 | 2.0677 | -0.03 (-1.43%) | 4,333,320 |
18 Aug 2005 | CNY | 2.1353 | 2.1729 | 2.0677 | 2.0977 | 2.0977 | -0.038 (-1.76%) | 12,229,049 |
17 Aug 2005 | CNY | 2.0677 | 2.1429 | 2.0526 | 2.1353 | 2.1353 | +0.06 (+2.90%) | 6,171,125 |
16 Aug 2005 | CNY | 2.1203 | 2.1353 | 2.0526 | 2.0752 | 2.0752 | -0.045 (-2.13%) | 5,124,782 |
15 Aug 2005 | CNY | 2.0902 | 2.1278 | 2.0827 | 2.1203 | 2.1203 | +0.03 (+1.44%) | 4,037,374 |
12 Aug 2005 | CNY | 2.1203 | 2.1805 | 2.0902 | 2.0902 | 2.0902 | -0.03 (-1.42%) | 8,638,084 |
11 Aug 2005 | CNY | 2.1128 | 2.1429 | 2.0977 | 2.1203 | 2.1203 | +0.007 (+0.35%) | 6,971,547 |
10 Aug 2005 | CNY | 2.1053 | 2.1203 | 2.0677 | 2.1128 | 2.1128 | +0.007 (+0.36%) | 4,834,230 |
9 Aug 2005 | CNY | 2.1053 | 2.1128 | 2.0677 | 2.1053 | 2.1053 | -0.015 (-0.71%) | 4,343,959 |
8 Aug 2005 | CNY | 2.1053 | 2.1353 | 2.0902 | 2.1203 | 2.1203 | +0.03 (+1.44%) | 5,807,984 |
5 Aug 2005 | CNY | 2.0451 | 2.1128 | 2.0451 | 2.0902 | 2.0902 | +0.038 (+1.83%) | 4,361,071 |
4 Aug 2005 | CNY | 2.0752 | 2.1053 | 2.0301 | 2.0526 | 2.0526 | -0.03 (-1.45%) | 2,957,233 |
3 Aug 2005 | CNY | 2.0602 | 2.1429 | 2.0376 | 2.0827 | 2.0827 | +0.038 (+1.84%) | 8,307,299 |
2 Aug 2005 | CNY | 2.015 | 2.0526 | 2 | 2.0451 | 2.0451 | +0.045 (+2.26%) | 3,773,136 |
1 Aug 2005 | CNY | 2 | 2.0226 | 1.9774 | 2 | 2 | +0.007 (+0.38%) | 1,994,440 |