Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | CNY | 2.7473 | 2.8434 | 2.7308 | 2.8407 | 2.8407 | +0.091 (+3.30%) | 5,153,519 |
6 Sep 2005 | CNY | 2.7253 | 2.7885 | 2.706 | 2.75 | 2.75 | +0.044 (+1.63%) | 6,512,913 |
5 Sep 2005 | CNY | 2.6374 | 2.7445 | 2.6374 | 2.706 | 2.706 | +0.052 (+1.96%) | 5,320,340 |
2 Sep 2005 | CNY | 2.6813 | 2.6868 | 2.6456 | 2.6539 | 2.6539 | -0.027 (-1.02%) | 2,926,294 |
1 Sep 2005 | CNY | 2.6374 | 2.706 | 2.6374 | 2.6813 | 2.6813 | +0.047 (+1.77%) | 3,638,569 |
31 Aug 2005 | CNY | 2.6126 | 2.6484 | 2.5879 | 2.6346 | 2.6346 | +0.025 (+0.95%) | 2,822,557 |
30 Aug 2005 | CNY | 2.5687 | 2.6291 | 2.5687 | 2.6099 | 2.6099 | +0.019 (+0.74%) | 5,558,360 |
29 Aug 2005 | CNY | 2.5962 | 2.6126 | 2.5549 | 2.5907 | 2.5907 | -0.022 (-0.84%) | 6,581,189 |
26 Aug 2005 | CNY | 2.7473 | 2.7473 | 2.5357 | 2.6126 | 2.6126 | -0.11 (-4.04%) | 11,383,397 |
25 Aug 2005 | CNY | 2.7802 | 2.7885 | 2.7006 | 2.7225 | 2.7225 | -0.069 (-2.46%) | 5,141,318 |
24 Aug 2005 | CNY | 2.7665 | 2.8214 | 2.7665 | 2.7912 | 2.7912 | +0.038 (+1.39%) | 8,189,293 |
23 Aug 2005 | CNY | 2.6786 | 2.783 | 2.6786 | 2.7528 | 2.7528 | +0.085 (+3.19%) | 7,025,476 |
22 Aug 2005 | CNY | 2.6346 | 2.6813 | 2.6236 | 2.6676 | 2.6676 | +0.014 (+0.52%) | 1,782,802 |
19 Aug 2005 | CNY | 2.6126 | 2.7006 | 2.6044 | 2.6539 | 2.6539 | +0.022 (+0.84%) | 4,454,220 |
18 Aug 2005 | CNY | 2.7747 | 2.7912 | 2.6291 | 2.6319 | 2.6319 | -0.14 (-5.05%) | 7,274,907 |
17 Aug 2005 | CNY | 2.7335 | 2.8077 | 2.6731 | 2.772 | 2.772 | +0.019 (+0.70%) | 9,900,709 |
16 Aug 2005 | CNY | 2.8022 | 2.8269 | 2.75 | 2.7528 | 2.7528 | -0.047 (-1.67%) | 5,868,772 |
15 Aug 2005 | CNY | 2.7528 | 2.8159 | 2.7363 | 2.7995 | 2.7995 | +0.05 (+1.80%) | 5,832,317 |
12 Aug 2005 | CNY | 2.8379 | 2.8819 | 2.75 | 2.75 | 2.75 | -0.082 (-2.91%) | 4,401,582 |
11 Aug 2005 | CNY | 2.8104 | 2.8736 | 2.8104 | 2.8324 | 2.8324 | +0.022 (+0.78%) | 7,704,897 |
10 Aug 2005 | CNY | 2.7912 | 2.8791 | 2.7198 | 2.8104 | 2.8104 | +0.019 (+0.69%) | 6,442,759 |
9 Aug 2005 | CNY | 2.772 | 2.8297 | 2.7225 | 2.7912 | 2.7912 | +0.014 (+0.49%) | 7,734,621 |
8 Aug 2005 | CNY | 2.794 | 2.8159 | 2.7692 | 2.7775 | 2.7775 | -0.017 (-0.59%) | 3,783,252 |
5 Aug 2005 | CNY | 2.6099 | 2.7967 | 2.6099 | 2.794 | 2.794 | +0.184 (+7.05%) | 11,207,370 |
4 Aug 2005 | CNY | 2.6291 | 2.6621 | 2.6044 | 2.6099 | 2.6099 | -0.019 (-0.73%) | 11,081,925 |
3 Aug 2005 | CNY | 2.6017 | 2.6676 | 2.5824 | 2.6291 | 2.6291 | +0.027 (+1.05%) | 5,647,201 |
2 Aug 2005 | CNY | 2.5852 | 2.6099 | 2.5412 | 2.6017 | 2.6017 | +0.03 (+1.18%) | 3,538,083 |
1 Aug 2005 | CNY | 2.467 | 2.5879 | 2.467 | 2.5714 | 2.5714 | +0.099 (+4%) | 7,463,350 |
29 Jul 2005 | CNY | 2.4725 | 2.489 | 2.4176 | 2.4725 | 2.4725 | -0.005 (-0.22%) | 4,893,801 |
28 Jul 2005 | CNY | 2.4863 | 2.5192 | 2.4506 | 2.478 | 2.478 | +0.005 (+0.22%) | 8,272,879 |