Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | CNY | 7.08 | 7.08 | 6.8 | 6.82 | 6.82 | -0.26 (-3.67%) | 9,942,477 |
29 Aug 2005 | CNY | 7.34 | 7.34 | 7.06 | 7.08 | 7.08 | -0.26 (-3.54%) | 8,137,042 |
26 Aug 2005 | CNY | 7.4 | 7.43 | 7.27 | 7.34 | 7.34 | -0.04 (-0.54%) | 4,106,997 |
25 Aug 2005 | CNY | 7.45 | 7.49 | 7.29 | 7.38 | 7.38 | -0.05 (-0.67%) | 8,640,993 |
24 Aug 2005 | CNY | 7.3 | 7.53 | 7.3 | 7.43 | 7.43 | +0.16 (+2.20%) | 8,602,213 |
23 Aug 2005 | CNY | 7.4 | 7.48 | 7.21 | 7.27 | 7.27 | -0.17 (-2.28%) | 6,196,981 |
22 Aug 2005 | CNY | 7.35 | 7.52 | 7.3 | 7.44 | 7.44 | +0.06 (+0.81%) | 7,278,321 |
19 Aug 2005 | CNY | 7.28 | 7.48 | 7.21 | 7.38 | 7.38 | +0.07 (+0.96%) | 10,594,947 |
18 Aug 2005 | CNY | 7.81 | 7.85 | 7.3 | 7.31 | 7.31 | -0.5 (-6.40%) | 20,545,334 |
17 Aug 2005 | CNY | 7.78 | 7.84 | 7.49 | 7.81 | 7.81 | +0.01 (+0.13%) | 20,994,761 |
16 Aug 2005 | CNY | 7.95 | 8.09 | 7.73 | 7.8 | 7.8 | -0.1 (-1.27%) | 17,917,844 |
15 Aug 2005 | CNY | 7.75 | 8.02 | 7.7 | 7.9 | 7.9 | +0.17 (+2.20%) | 15,189,951 |
12 Aug 2005 | CNY | 7.72 | 8.07 | 7.58 | 7.73 | 7.73 | +0.03 (+0.39%) | 22,469,353 |
11 Aug 2005 | CNY | 7.77 | 7.88 | 7.55 | 7.7 | 7.7 | +0.23 (+3.08%) | 20,099,427 |
10 Aug 2005 | CNY | 7.48 | 7.54 | 7.25 | 7.47 | 7.47 | -0.01 (-0.13%) | 10,939,060 |
9 Aug 2005 | CNY | 7.23 | 7.49 | 7.14 | 7.48 | 7.48 | +0.26 (+3.60%) | 13,074,661 |
8 Aug 2005 | CNY | 7.13 | 7.35 | 7.13 | 7.22 | 7.22 | +0.1 (+1.40%) | 14,079,429 |
5 Aug 2005 | CNY | 6.88 | 7.16 | 6.88 | 7.12 | 7.12 | +0.25 (+3.64%) | 13,324,082 |
4 Aug 2005 | CNY | 7.02 | 7.12 | 6.85 | 6.87 | 6.87 | -0.17 (-2.41%) | 9,190,822 |
3 Aug 2005 | CNY | 7 | 7.16 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 13,683,707 |
2 Aug 2005 | CNY | 6.96 | 7 | 6.74 | 7 | 7 | +0.04 (+0.57%) | 7,494,696 |
1 Aug 2005 | CNY | 6.93 | 7.05 | 6.83 | 6.96 | 6.96 | +0.03 (+0.43%) | 4,588,098 |
29 Jul 2005 | CNY | 6.85 | 7.04 | 6.81 | 6.93 | 6.93 | +0.04 (+0.58%) | 9,848,819 |
28 Jul 2005 | CNY | 6.8 | 7.1 | 6.74 | 6.89 | 6.89 | +0.07 (+1.03%) | 17,683,433 |
27 Jul 2005 | CNY | 6.34 | 6.83 | 6.3 | 6.82 | 6.82 | +0.48 (+7.57%) | 15,772,049 |
26 Jul 2005 | CNY | 6.01 | 6.45 | 6.01 | 6.34 | 6.34 | +0.33 (+5.49%) | 14,616,690 |
25 Jul 2005 | CNY | 6.22 | 6.22 | 6 | 6.01 | 6.01 | -0.22 (-3.53%) | 7,300,675 |
22 Jul 2005 | CNY | 6.31 | 6.34 | 6.01 | 6.23 | 6.23 | -0.03 (-0.48%) | 9,883,561 |
21 Jul 2005 | CNY | 6.27 | 6.32 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 3,654,505 |
20 Jul 2005 | CNY | 6.18 | 6.36 | 6.14 | 6.25 | 6.25 | +0.06 (+0.97%) | 5,146,050 |