Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2005 | CNY | 2.15 | 2.22 | 2.13 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,301,972 |
25 Aug 2005 | CNY | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 935,919 |
24 Aug 2005 | CNY | 2.15 | 2.17 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 835,110 |
23 Aug 2005 | CNY | 2.17 | 2.17 | 2.09 | 2.15 | 2.15 | 0.0 (0.0%) | 992,979 |
22 Aug 2005 | CNY | 2.08 | 2.16 | 2.08 | 2.15 | 2.15 | +0.03 (+1.42%) | 741,410 |
19 Aug 2005 | CNY | 2.17 | 2.19 | 2.06 | 2.12 | 2.12 | -0.06 (-2.75%) | 1,821,201 |
18 Aug 2005 | CNY | 2.28 | 2.33 | 2.18 | 2.18 | 2.18 | -0.09 (-3.96%) | 3,180,920 |
17 Aug 2005 | CNY | 2.24 | 2.27 | 2.17 | 2.27 | 2.27 | +0.02 (+0.89%) | 2,048,575 |
16 Aug 2005 | CNY | 2.3 | 2.32 | 2.23 | 2.25 | 2.25 | -0.08 (-3.43%) | 2,648,102 |
15 Aug 2005 | CNY | 2.3 | 2.37 | 2.19 | 2.33 | 2.33 | +0.05 (+2.19%) | 7,034,015 |
12 Aug 2005 | CNY | 2.16 | 2.3 | 2.06 | 2.28 | 2.28 | +0.13 (+6.05%) | 4,561,896 |
11 Aug 2005 | CNY | 2.1 | 2.19 | 2.07 | 2.15 | 2.15 | +0.06 (+2.87%) | 2,817,698 |
10 Aug 2005 | CNY | 2.06 | 2.1 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,833,500 |
9 Aug 2005 | CNY | 2.02 | 2.07 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,849,135 |
8 Aug 2005 | CNY | 2 | 2.05 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 2,086,886 |
5 Aug 2005 | CNY | 1.96 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,454,686 |
4 Aug 2005 | CNY | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 662,127 |
3 Aug 2005 | CNY | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 2,554,030 |
2 Aug 2005 | CNY | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,232,411 |
1 Aug 2005 | CNY | 1.9 | 1.98 | 1.87 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,811,064 |
29 Jul 2005 | CNY | 1.9 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 881,551 |
28 Jul 2005 | CNY | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,831,171 |
27 Jul 2005 | CNY | 1.86 | 1.92 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,237,051 |
26 Jul 2005 | CNY | 1.82 | 1.93 | 1.78 | 1.87 | 1.87 | +0.05 (+2.75%) | 1,424,600 |
25 Jul 2005 | CNY | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 880,020 |
22 Jul 2005 | CNY | 1.82 | 1.87 | 1.76 | 1.84 | 1.84 | +0.02 (+1.10%) | 939,632 |
21 Jul 2005 | CNY | 1.86 | 1.86 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 280,724 |
20 Jul 2005 | CNY | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 318,903 |
19 Jul 2005 | CNY | 1.82 | 1.85 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 433,300 |
18 Jul 2005 | CNY | 1.88 | 1.9 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 585,440 |