Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | CNY | 2.1095 | 2.1095 | 2.0146 | 2.0511 | 2.0511 | -0.007 (-0.35%) | 1,352,579 |
22 Sep 2005 | CNY | 2.1533 | 2.1752 | 2.0073 | 2.0584 | 2.0584 | -0.117 (-5.37%) | 2,321,500 |
21 Sep 2005 | CNY | 2.219 | 2.219 | 2.1533 | 2.1752 | 2.1752 | -0.044 (-1.97%) | 2,178,312 |
20 Sep 2005 | CNY | 2.2555 | 2.2628 | 2.1971 | 2.219 | 2.219 | -0.036 (-1.62%) | 2,455,786 |
19 Sep 2005 | CNY | 2.2336 | 2.2774 | 2.2263 | 2.2555 | 2.2555 | +0.022 (+0.98%) | 2,071,498 |
16 Sep 2005 | CNY | 2.219 | 2.2482 | 2.1971 | 2.2336 | 2.2336 | +0.007 (+0.33%) | 1,829,909 |
15 Sep 2005 | CNY | 2.2628 | 2.2628 | 2.2117 | 2.2263 | 2.2263 | -0.015 (-0.65%) | 2,189,047 |
14 Sep 2005 | CNY | 2.1679 | 2.2555 | 2.1606 | 2.2409 | 2.2409 | +0.058 (+2.68%) | 6,707,410 |
13 Sep 2005 | CNY | 2.1606 | 2.1898 | 2.1168 | 2.1825 | 2.1825 | +0.036 (+1.70%) | 2,775,967 |
12 Sep 2005 | CNY | 2.1168 | 2.146 | 2.0803 | 2.146 | 2.146 | +0.029 (+1.38%) | 1,404,108 |
9 Sep 2005 | CNY | 2.1241 | 2.1606 | 2.0876 | 2.1168 | 2.1168 | -0.007 (-0.34%) | 2,308,958 |
8 Sep 2005 | CNY | 2.1387 | 2.146 | 2.1022 | 2.1241 | 2.1241 | -0.007 (-0.34%) | 2,062,630 |
7 Sep 2005 | CNY | 2.0803 | 2.1387 | 2.0657 | 2.1314 | 2.1314 | +0.044 (+2.10%) | 2,072,120 |
6 Sep 2005 | CNY | 2.219 | 2.2263 | 2.0803 | 2.0876 | 2.0876 | -0.102 (-4.67%) | 3,247,568 |
5 Sep 2005 | CNY | 2.1752 | 2.1898 | 2.1533 | 2.1898 | 2.1898 | +0.022 (+1.01%) | 1,690,844 |
2 Sep 2005 | CNY | 2.1606 | 2.219 | 2.1387 | 2.1679 | 2.1679 | -0.022 (-1.00%) | 3,965,659 |
1 Sep 2005 | CNY | 2.0949 | 2.2555 | 2.0511 | 2.1898 | 2.1898 | +0.095 (+4.53%) | 10,619,341 |
31 Aug 2005 | CNY | 2.0146 | 2.0949 | 2.0073 | 2.0949 | 2.0949 | +0.058 (+2.87%) | 2,071,767 |
30 Aug 2005 | CNY | 2.073 | 2.073 | 2.0292 | 2.0365 | 2.0365 | -0.044 (-2.11%) | 1,169,640 |
29 Aug 2005 | CNY | 2.0292 | 2.0876 | 2 | 2.0803 | 2.0803 | +0.051 (+2.52%) | 2,431,230 |
26 Aug 2005 | CNY | 1.9927 | 2.0511 | 1.9635 | 2.0292 | 2.0292 | +0.029 (+1.46%) | 1,616,769 |
25 Aug 2005 | CNY | 1.9562 | 2.0146 | 1.9562 | 2 | 2 | +0.007 (+0.37%) | 1,306,162 |
24 Aug 2005 | CNY | 1.9781 | 2 | 1.9489 | 1.9927 | 1.9927 | +0.015 (+0.74%) | 1,115,388 |
23 Aug 2005 | CNY | 2.0073 | 2.0073 | 1.927 | 1.9781 | 1.9781 | -0.029 (-1.45%) | 1,198,277 |
22 Aug 2005 | CNY | 1.9708 | 2.0292 | 1.9635 | 2.0073 | 2.0073 | +0.022 (+1.10%) | 1,127,078 |
19 Aug 2005 | CNY | 2.0292 | 2.0438 | 1.9343 | 1.9854 | 1.9854 | -0.044 (-2.16%) | 2,675,557 |
18 Aug 2005 | CNY | 2.146 | 2.1679 | 2.0219 | 2.0292 | 2.0292 | -0.124 (-5.76%) | 4,673,861 |
17 Aug 2005 | CNY | 2.0584 | 2.1606 | 2.0292 | 2.1533 | 2.1533 | +0.117 (+5.74%) | 7,827,285 |
16 Aug 2005 | CNY | 2.0438 | 2.0584 | 2.0073 | 2.0365 | 2.0365 | -0.015 (-0.71%) | 2,431,989 |
15 Aug 2005 | CNY | 2.0657 | 2.073 | 1.9854 | 2.0511 | 2.0511 | +0.015 (+0.72%) | 4,165,656 |