Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | CNY | 13.93 | 14.2 | 13.66 | 13.97 | 13.8317 | +0.17 (+1.23%) | 1,400,675 |
19 Jul 2005 | CNY | 13.35 | 13.84 | 13.28 | 13.8 | 13.6634 | +0.47 (+3.53%) | 1,054,890 |
18 Jul 2005 | CNY | 13.3 | 13.54 | 13.16 | 13.33 | 13.198 | -0.1 (-0.74%) | 576,790 |
15 Jul 2005 | CNY | 13.2 | 13.55 | 13.11 | 13.43 | 13.297 | +0.13 (+0.98%) | 439,139 |
14 Jul 2005 | CNY | 13.33 | 13.55 | 13.3 | 13.3 | 13.1683 | -0.06 (-0.45%) | 296,920 |
13 Jul 2005 | CNY | 13.19 | 13.66 | 12.95 | 13.36 | 13.2277 | +0.16 (+1.21%) | 713,011 |
12 Jul 2005 | CNY | 12.7 | 13.35 | 12.61 | 13.2 | 13.0693 | +0.44 (+3.45%) | 271,658 |
11 Jul 2005 | CNY | 12.8 | 13.22 | 12.6 | 12.76 | 12.6337 | +0.08 (+0.63%) | 307,072 |
8 Jul 2005 | CNY | 12.92 | 12.96 | 12.4 | 12.68 | 12.5545 | -0.15 (-1.17%) | 383,664 |
7 Jul 2005 | CNY | 12.72 | 12.95 | 12.64 | 12.83 | 12.703 | -0.01 (-0.08%) | 182,905 |
6 Jul 2005 | CNY | 13.19 | 13.19 | 12.71 | 12.84 | 12.7129 | -0.23 (-1.76%) | 299,698 |
5 Jul 2005 | CNY | 13 | 13.16 | 12.85 | 13.07 | 12.9406 | +0.09 (+0.69%) | 185,197 |
4 Jul 2005 | CNY | 12.85 | 12.99 | 12.7 | 12.98 | 12.8515 | -0.1 (-0.76%) | 300,598 |
1 Jul 2005 | CNY | 13.31 | 13.45 | 12.9 | 13.08 | 12.9505 | -0.47 (-3.47%) | 796,071 |
30 Jun 2005 | CNY | 13.9 | 13.9 | 13.3 | 13.55 | 13.4158 | -0.38 (-2.73%) | 605,200 |
29 Jun 2005 | CNY | 13.7 | 13.99 | 13.7 | 13.93 | 13.7921 | +0.17 (+1.24%) | 314,552 |
28 Jun 2005 | CNY | 14.03 | 14.03 | 13.62 | 13.76 | 13.6238 | -0.38 (-2.69%) | 527,295 |
27 Jun 2005 | CNY | 13.8 | 14.2 | 13.8 | 14.14 | 14 | +0.56 (+4.12%) | 843,156 |
24 Jun 2005 | CNY | 13.38 | 13.67 | 13.21 | 13.58 | 13.4455 | +0.18 (+1.34%) | 289,112 |
23 Jun 2005 | CNY | 13.6 | 13.67 | 13.3 | 13.4 | 13.2673 | -0.26 (-1.90%) | 540,005 |
22 Jun 2005 | CNY | 13.81 | 13.86 | 13.27 | 13.66 | 13.5248 | -0.15 (-1.09%) | 1,043,020 |
21 Jun 2005 | CNY | 13.31 | 14.1 | 13.2 | 13.81 | 13.6733 | +0.48 (+3.60%) | 1,491,282 |
20 Jun 2005 | CNY | 13 | 13.42 | 12.58 | 13.33 | 13.198 | +0.65 (+5.13%) | 752,985 |
17 Jun 2005 | CNY | 12.68 | 12.86 | 12.5 | 12.68 | 12.5545 | -11.87 (-48.35%) | 204,660 |
16 Jun 2005 | CNY | 23.9 | 25 | 23.6 | 24.55 | 24.3069 | +0.58 (+2.42%) | 398,569 |
15 Jun 2005 | CNY | 24.85 | 24.85 | 23.85 | 23.97 | 23.7327 | -0.84 (-3.39%) | 337,927 |
14 Jun 2005 | CNY | 25.05 | 25.5 | 24.8 | 24.81 | 24.5644 | -0.24 (-0.96%) | 244,584 |
13 Jun 2005 | CNY | 24.8 | 25.39 | 24.53 | 25.05 | 24.802 | +0.29 (+1.17%) | 306,245 |
10 Jun 2005 | CNY | 24.78 | 24.85 | 24.28 | 24.76 | 24.5149 | -0.04 (-0.16%) | 302,903 |
9 Jun 2005 | CNY | 24.3 | 25.2 | 24.1 | 24.8 | 24.5545 | +0.56 (+2.31%) | 617,401 |