Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | CNY | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 384,642 |
3 Aug 2005 | CNY | 3.29 | 3.37 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 602,888 |
2 Aug 2005 | CNY | 3.22 | 3.29 | 3.21 | 3.29 | 3.29 | +0.06 (+1.86%) | 391,349 |
1 Aug 2005 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 220,950 |
29 Jul 2005 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 300,852 |
28 Jul 2005 | CNY | 3.24 | 3.29 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 580,301 |
27 Jul 2005 | CNY | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 390,865 |
26 Jul 2005 | CNY | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 498,696 |
25 Jul 2005 | CNY | 3.18 | 3.2 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 244,200 |
22 Jul 2005 | CNY | 3.1 | 3.19 | 3.08 | 3.18 | 3.18 | +0.04 (+1.27%) | 441,964 |
21 Jul 2005 | CNY | 3.16 | 3.16 | 3.07 | 3.14 | 3.14 | +0.01 (+0.32%) | 209,804 |
20 Jul 2005 | CNY | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 249,000 |
19 Jul 2005 | CNY | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 155,150 |
18 Jul 2005 | CNY | 3.09 | 3.16 | 3.05 | 3.08 | 3.08 | -0.06 (-1.91%) | 263,596 |
15 Jul 2005 | CNY | 3.15 | 3.21 | 3.05 | 3.14 | 3.14 | -0.06 (-1.88%) | 279,696 |
14 Jul 2005 | CNY | 3.17 | 3.21 | 3.13 | 3.2 | 3.2 | +0.03 (+0.95%) | 426,100 |
13 Jul 2005 | CNY | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | -0.1 (-3.06%) | 525,646 |
12 Jul 2005 | CNY | 3.23 | 3.3 | 3.05 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,153,181 |
11 Jul 2005 | CNY | 3.5 | 3.62 | 3.2 | 3.23 | 3.23 | -0.32 (-9.01%) | 2,029,965 |
8 Jul 2005 | CNY | 3.43 | 3.57 | 3.37 | 3.55 | 3.55 | +0.1 (+2.90%) | 1,701,502 |
7 Jul 2005 | CNY | 3.33 | 3.45 | 3.29 | 3.45 | 3.45 | +0.11 (+3.29%) | 930,540 |
6 Jul 2005 | CNY | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 277,107 |
5 Jul 2005 | CNY | 3.27 | 3.33 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 399,904 |
4 Jul 2005 | CNY | 3.47 | 3.47 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 554,300 |
1 Jul 2005 | CNY | 3.41 | 3.45 | 3.25 | 3.28 | 3.28 | -0.21 (-6.02%) | 431,800 |
30 Jun 2005 | CNY | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | -0.16 (-4.38%) | 250,000 |
29 Jun 2005 | CNY | 3.65 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 98,850 |
28 Jun 2005 | CNY | 3.7 | 3.72 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 244,500 |
27 Jun 2005 | CNY | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | +0.08 (+2.19%) | 983,771 |
24 Jun 2005 | CNY | 3.59 | 3.67 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 240,501 |