Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | CNY | 5.2256 | 5.3846 | 5.2051 | 5.3744 | 5.3744 | +0.149 (+2.85%) | 2,576,973 |
6 Sep 2005 | CNY | 5.3897 | 5.4667 | 5.2051 | 5.2256 | 5.2256 | -0.164 (-3.04%) | 3,298,534 |
5 Sep 2005 | CNY | 5.3846 | 5.4103 | 5.2974 | 5.3897 | 5.3897 | +0.041 (+0.77%) | 1,720,251 |
2 Sep 2005 | CNY | 5.3949 | 5.4359 | 5.3282 | 5.3487 | 5.3487 | -0.036 (-0.67%) | 2,373,112 |
1 Sep 2005 | CNY | 5.1333 | 5.4 | 5.1026 | 5.3846 | 5.3846 | +0.241 (+4.69%) | 4,751,471 |
31 Aug 2005 | CNY | 4.9795 | 5.159 | 4.9539 | 5.1436 | 5.1436 | +0.128 (+2.56%) | 1,609,508 |
30 Aug 2005 | CNY | 4.9231 | 5.0718 | 4.9231 | 5.0154 | 5.0154 | +0.046 (+0.93%) | 2,313,505 |
29 Aug 2005 | CNY | 5.1641 | 5.1692 | 4.959 | 4.9692 | 4.9692 | -0.226 (-4.34%) | 4,564,214 |
26 Aug 2005 | CNY | 5.2 | 5.2154 | 5.1026 | 5.1949 | 5.1949 | -0.005 (-0.10%) | 2,059,621 |
25 Aug 2005 | CNY | 5.241 | 5.2718 | 5.1282 | 5.2 | 5.2 | -0.041 (-0.78%) | 2,366,820 |
24 Aug 2005 | CNY | 5.0718 | 5.2974 | 5.0513 | 5.241 | 5.241 | +0.169 (+3.34%) | 4,490,875 |
23 Aug 2005 | CNY | 5.1128 | 5.1487 | 4.9897 | 5.0718 | 5.0718 | -0.046 (-0.90%) | 1,837,956 |
22 Aug 2005 | CNY | 5.0513 | 5.1231 | 4.9795 | 5.118 | 5.118 | +0.062 (+1.22%) | 2,242,864 |
19 Aug 2005 | CNY | 4.8974 | 5.0769 | 4.8718 | 5.0564 | 5.0564 | +0.144 (+2.92%) | 3,586,500 |
18 Aug 2005 | CNY | 5.2205 | 5.2718 | 4.8821 | 4.9128 | 4.9128 | -0.308 (-5.89%) | 4,219,351 |
17 Aug 2005 | CNY | 5.0256 | 5.3077 | 4.9487 | 5.2205 | 5.2205 | +0.19 (+3.77%) | 5,272,909 |
16 Aug 2005 | CNY | 5 | 5.1846 | 4.9487 | 5.0308 | 5.0308 | +0.031 (+0.62%) | 6,160,194 |
15 Aug 2005 | CNY | 4.5949 | 5.0564 | 4.5692 | 5 | 5 | +0.405 (+8.82%) | 6,484,108 |
12 Aug 2005 | CNY | 4.718 | 4.7436 | 4.559 | 4.5949 | 4.5949 | -0.123 (-2.61%) | 4,625,825 |
11 Aug 2005 | CNY | 4.7487 | 4.8 | 4.6769 | 4.718 | 4.718 | -0.031 (-0.65%) | 3,715,916 |
10 Aug 2005 | CNY | 4.6718 | 4.759 | 4.6 | 4.7487 | 4.7487 | +0.077 (+1.65%) | 3,668,131 |
9 Aug 2005 | CNY | 4.6154 | 4.7744 | 4.5641 | 4.6718 | 4.6718 | -0.021 (-0.44%) | 4,846,886 |
8 Aug 2005 | CNY | 4.6667 | 4.7333 | 4.6154 | 4.6923 | 4.6923 | +0.051 (+1.11%) | 5,340,020 |
5 Aug 2005 | CNY | 4.3231 | 4.6667 | 4.3231 | 4.641 | 4.641 | +0.318 (+7.35%) | 4,790,644 |
4 Aug 2005 | CNY | 4.359 | 4.3897 | 4.2872 | 4.3231 | 4.3231 | -0.061 (-1.40%) | 2,009,063 |
3 Aug 2005 | CNY | 4.4359 | 4.4513 | 4.3539 | 4.3846 | 4.3846 | -0.031 (-0.70%) | 3,100,864 |
2 Aug 2005 | CNY | 4.3333 | 4.4256 | 4.3333 | 4.4154 | 4.4154 | +0.082 (+1.89%) | 2,453,300 |
1 Aug 2005 | CNY | 4.2974 | 4.4103 | 4.2974 | 4.3333 | 4.3333 | +0.082 (+1.93%) | 2,059,192 |
29 Jul 2005 | CNY | 4.2308 | 4.2974 | 4.2051 | 4.2513 | 4.2513 | +0.015 (+0.36%) | 969,526 |
28 Jul 2005 | CNY | 4.2667 | 4.3128 | 4.2154 | 4.2359 | 4.2359 | -0.031 (-0.72%) | 1,229,611 |