Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | CNY | 2.216 | 2.304 | 2.192 | 2.256 | 2.256 | +0.032 (+1.44%) | 3,052,092 |
2 Aug 2005 | CNY | 2.136 | 2.224 | 2.12 | 2.224 | 2.224 | +0.072 (+3.35%) | 2,018,312 |
1 Aug 2005 | CNY | 2.152 | 2.184 | 2.128 | 2.152 | 2.152 | 0.0 (0.0%) | 920,400 |
29 Jul 2005 | CNY | 2.144 | 2.152 | 2.12 | 2.152 | 2.152 | +0.008 (+0.37%) | 878,983 |
28 Jul 2005 | CNY | 2.192 | 2.192 | 2.144 | 2.144 | 2.144 | -0.04 (-1.83%) | 1,134,241 |
27 Jul 2005 | CNY | 2.12 | 2.184 | 2.12 | 2.184 | 2.184 | +0.048 (+2.25%) | 1,162,412 |
26 Jul 2005 | CNY | 2.056 | 2.168 | 2.056 | 2.136 | 2.136 | +0.064 (+3.09%) | 1,232,751 |
25 Jul 2005 | CNY | 2.104 | 2.104 | 2.064 | 2.072 | 2.072 | -0.024 (-1.15%) | 441,337 |
22 Jul 2005 | CNY | 2.032 | 2.152 | 2.016 | 2.096 | 2.096 | +0.064 (+3.15%) | 1,204,942 |
21 Jul 2005 | CNY | 2.04 | 2.04 | 1.992 | 2.032 | 2.032 | +0.008 (+0.40%) | 359,316 |
20 Jul 2005 | CNY | 2 | 2.048 | 2 | 2.024 | 2.024 | +0.024 (+1.20%) | 459,250 |
19 Jul 2005 | CNY | 1.984 | 2.04 | 1.96 | 2 | 2 | 0.0 (0.0%) | 612,535 |
18 Jul 2005 | CNY | 2.08 | 2.112 | 1.992 | 2 | 2 | -0.112 (-5.30%) | 843,250 |
15 Jul 2005 | CNY | 2.12 | 2.184 | 2.104 | 2.112 | 2.112 | -0.024 (-1.12%) | 1,145,875 |
14 Jul 2005 | CNY | 2.128 | 2.16 | 2.104 | 2.136 | 2.136 | +0.008 (+0.38%) | 525,365 |
13 Jul 2005 | CNY | 2.16 | 2.16 | 2.096 | 2.128 | 2.128 | -0.032 (-1.48%) | 777,008 |
12 Jul 2005 | CNY | 2.064 | 2.184 | 2.056 | 2.16 | 2.16 | +0.08 (+3.85%) | 906,723 |
11 Jul 2005 | CNY | 2.088 | 2.2 | 2.08 | 2.08 | 2.08 | -0.048 (-2.26%) | 835,150 |
8 Jul 2005 | CNY | 2.28 | 2.296 | 2.12 | 2.128 | 2.128 | -0.16 (-6.99%) | 1,290,427 |
7 Jul 2005 | CNY | 2.256 | 2.304 | 2.248 | 2.288 | 2.288 | +0.016 (+0.70%) | 540,701 |
6 Jul 2005 | CNY | 2.264 | 2.304 | 2.248 | 2.272 | 2.272 | +0.016 (+0.71%) | 653,875 |
5 Jul 2005 | CNY | 2.288 | 2.32 | 2.24 | 2.256 | 2.256 | -0.048 (-2.08%) | 745,148 |
4 Jul 2005 | CNY | 2.352 | 2.352 | 2.24 | 2.304 | 2.304 | -0.072 (-3.03%) | 1,569,108 |
1 Jul 2005 | CNY | 2.512 | 2.56 | 2.352 | 2.376 | 2.376 | -0.12 (-4.81%) | 3,014,432 |
30 Jun 2005 | CNY | 2.504 | 2.608 | 2.456 | 2.496 | 2.496 | -0.024 (-0.95%) | 2,975,482 |
29 Jun 2005 | CNY | 2.528 | 2.536 | 2.496 | 2.52 | 2.52 | 0.0 (0.0%) | 853,527 |
28 Jun 2005 | CNY | 2.608 | 2.608 | 2.512 | 2.52 | 2.52 | -0.088 (-3.37%) | 1,187,125 |
27 Jun 2005 | CNY | 2.56 | 2.64 | 2.56 | 2.608 | 2.608 | +0.072 (+2.84%) | 1,717,760 |
24 Jun 2005 | CNY | 2.528 | 2.544 | 2.512 | 2.536 | 2.536 | -0.008 (-0.31%) | 834,713 |
23 Jun 2005 | CNY | 2.6 | 2.6 | 2.536 | 2.544 | 2.544 | -0.056 (-2.15%) | 998,812 |