Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | CNY | 3.22 | 3.32 | 3.2 | 3.29 | 3.29 | +0.07 (+2.17%) | 4,403,477 |
1 Sep 2005 | CNY | 3.09 | 3.24 | 3.04 | 3.22 | 3.22 | +0.13 (+4.21%) | 4,334,075 |
31 Aug 2005 | CNY | 2.97 | 3.1 | 2.95 | 3.09 | 3.09 | +0.13 (+4.39%) | 2,240,375 |
30 Aug 2005 | CNY | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -0.08 (-2.63%) | 2,555,948 |
29 Aug 2005 | CNY | 3.17 | 3.17 | 3.04 | 3.04 | 3.04 | -0.14 (-4.40%) | 2,945,200 |
26 Aug 2005 | CNY | 3.18 | 3.2 | 3.08 | 3.18 | 3.18 | +0.02 (+0.63%) | 2,941,224 |
25 Aug 2005 | CNY | 3.12 | 3.19 | 3.06 | 3.16 | 3.16 | +0.03 (+0.96%) | 3,147,207 |
24 Aug 2005 | CNY | 3.01 | 3.15 | 2.95 | 3.13 | 3.13 | +0.11 (+3.64%) | 4,461,460 |
23 Aug 2005 | CNY | 3.2 | 3.22 | 2.92 | 3.02 | 3.02 | -0.2 (-6.21%) | 6,476,166 |
22 Aug 2005 | CNY | 3.3 | 3.38 | 3.19 | 3.22 | 3.22 | -0.12 (-3.59%) | 4,928,850 |
19 Aug 2005 | CNY | 3.3 | 3.4 | 3.18 | 3.34 | 3.34 | +0.04 (+1.21%) | 7,292,945 |
18 Aug 2005 | CNY | 3.25 | 3.62 | 3.21 | 3.3 | 3.3 | +0.01 (+0.30%) | 13,706,670 |
17 Aug 2005 | CNY | 2.98 | 3.31 | 2.98 | 3.29 | 3.29 | -0.02 (-0.60%) | 6,592,309 |
16 Aug 2005 | CNY | 3.25 | 3.35 | 3.18 | 3.31 | 3.31 | +0.06 (+1.85%) | 6,950,056 |
15 Aug 2005 | CNY | 3.04 | 3.26 | 3.04 | 3.25 | 3.25 | +0.21 (+6.91%) | 7,411,729 |
12 Aug 2005 | CNY | 3.03 | 3.23 | 3.02 | 3.04 | 3.04 | +0.03 (+1.00%) | 10,783,283 |
11 Aug 2005 | CNY | 3 | 3.02 | 2.93 | 3.01 | 3.01 | +0.02 (+0.67%) | 5,188,672 |
10 Aug 2005 | CNY | 2.95 | 3.02 | 2.87 | 2.99 | 2.99 | +0.02 (+0.67%) | 5,949,672 |
9 Aug 2005 | CNY | 2.77 | 3 | 2.72 | 2.97 | 2.97 | +0.2 (+7.22%) | 7,482,832 |
8 Aug 2005 | CNY | 2.76 | 2.82 | 2.72 | 2.77 | 2.77 | +0.04 (+1.47%) | 4,599,394 |
5 Aug 2005 | CNY | 2.64 | 2.74 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 4,342,297 |
4 Aug 2005 | CNY | 2.62 | 2.73 | 2.61 | 2.64 | 2.64 | -0.04 (-1.49%) | 3,681,519 |
3 Aug 2005 | CNY | 2.65 | 2.8 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 6,521,129 |
2 Aug 2005 | CNY | 2.57 | 2.7 | 2.52 | 2.65 | 2.65 | +0.08 (+3.11%) | 4,127,625 |
1 Aug 2005 | CNY | 2.57 | 2.6 | 2.52 | 2.57 | 2.57 | -0.02 (-0.77%) | 3,414,297 |
29 Jul 2005 | CNY | 2.45 | 2.64 | 2.42 | 2.59 | 2.59 | +0.12 (+4.86%) | 6,605,554 |
28 Jul 2005 | CNY | 2.52 | 2.57 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 4,609,669 |
27 Jul 2005 | CNY | 2.42 | 2.52 | 2.4 | 2.51 | 2.51 | +0.09 (+3.72%) | 4,342,427 |
26 Jul 2005 | CNY | 2.37 | 2.43 | 2.35 | 2.42 | 2.42 | +0.05 (+2.11%) | 3,304,986 |
25 Jul 2005 | CNY | 2.38 | 2.39 | 2.33 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,860,489 |