Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | CNY | 2.93 | 2.935 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 6,857,270 |
26 Aug 2005 | CNY | 3 | 3.02 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 8,510,706 |
25 Aug 2005 | CNY | 3.01 | 3.035 | 2.975 | 3 | 3 | +0.005 (+0.17%) | 4,709,288 |
24 Aug 2005 | CNY | 2.99 | 3.005 | 2.95 | 2.995 | 2.995 | +0.03 (+1.01%) | 4,467,562 |
23 Aug 2005 | CNY | 3.025 | 3.025 | 2.94 | 2.965 | 2.965 | -0.06 (-1.98%) | 4,003,360 |
22 Aug 2005 | CNY | 2.95 | 3.035 | 2.945 | 3.025 | 3.025 | +0.08 (+2.72%) | 7,112,956 |
19 Aug 2005 | CNY | 2.95 | 3 | 2.905 | 2.945 | 2.945 | -0.005 (-0.17%) | 8,723,826 |
18 Aug 2005 | CNY | 3.135 | 3.14 | 2.925 | 2.95 | 2.95 | -0.185 (-5.90%) | 20,774,750 |
17 Aug 2005 | CNY | 3.135 | 3.14 | 3.045 | 3.135 | 3.135 | +0.005 (+0.16%) | 13,361,988 |
16 Aug 2005 | CNY | 3.18 | 3.225 | 3.09 | 3.13 | 3.13 | -0.05 (-1.57%) | 14,105,606 |
15 Aug 2005 | CNY | 3.01 | 3.19 | 3 | 3.18 | 3.18 | +0.17 (+5.65%) | 15,168,392 |
12 Aug 2005 | CNY | 3.13 | 3.135 | 2.985 | 3.01 | 3.01 | -0.1 (-3.22%) | 22,249,886 |
11 Aug 2005 | CNY | 3.09 | 3.155 | 3.05 | 3.11 | 3.11 | +0.015 (+0.48%) | 24,831,554 |
10 Aug 2005 | CNY | 2.995 | 3.105 | 2.95 | 3.095 | 3.095 | +0.1 (+3.34%) | 24,147,128 |
9 Aug 2005 | CNY | 2.97 | 3.015 | 2.915 | 2.995 | 2.995 | +0.025 (+0.84%) | 16,371,994 |
8 Aug 2005 | CNY | 2.885 | 2.995 | 2.85 | 2.97 | 2.97 | +0.085 (+2.95%) | 24,506,042 |
5 Aug 2005 | CNY | 2.805 | 2.89 | 2.805 | 2.885 | 2.885 | +0.055 (+1.94%) | 11,893,298 |
4 Aug 2005 | CNY | 2.88 | 2.88 | 2.815 | 2.83 | 2.83 | -0.055 (-1.91%) | 9,604,204 |
3 Aug 2005 | CNY | 2.925 | 2.955 | 2.88 | 2.885 | 2.885 | -0.025 (-0.86%) | 17,892,974 |
2 Aug 2005 | CNY | 2.88 | 2.925 | 2.865 | 2.91 | 2.91 | +0.03 (+1.04%) | 7,581,504 |
1 Aug 2005 | CNY | 2.86 | 2.915 | 2.85 | 2.88 | 2.88 | +0.025 (+0.88%) | 7,392,674 |
29 Jul 2005 | CNY | 2.865 | 2.875 | 2.83 | 2.855 | 2.855 | -0.025 (-0.87%) | 6,628,470 |
28 Jul 2005 | CNY | 2.87 | 2.935 | 2.845 | 2.88 | 2.88 | +0.03 (+1.05%) | 13,389,804 |
27 Jul 2005 | CNY | 2.82 | 2.855 | 2.79 | 2.85 | 2.85 | +0.03 (+1.06%) | 12,104,462 |
26 Jul 2005 | CNY | 2.655 | 2.83 | 2.65 | 2.82 | 2.82 | +0.145 (+5.42%) | 16,634,364 |
25 Jul 2005 | CNY | 2.775 | 2.775 | 2.655 | 2.675 | 2.675 | -0.115 (-4.12%) | 13,301,466 |
22 Jul 2005 | CNY | 2.775 | 2.835 | 2.705 | 2.79 | 2.79 | +0.015 (+0.54%) | 14,446,032 |
21 Jul 2005 | CNY | 2.84 | 2.86 | 2.735 | 2.775 | 2.775 | -0.07 (-2.46%) | 7,628,604 |
20 Jul 2005 | CNY | 2.8 | 2.87 | 2.8 | 2.845 | 2.845 | +0.025 (+0.89%) | 6,187,196 |
19 Jul 2005 | CNY | 2.8 | 2.885 | 2.755 | 2.82 | 2.82 | -0.03 (-1.05%) | 9,293,076 |