Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | CNY | 3.65 | 3.675 | 3.5625 | 3.65 | 3.65 | 0.0 (0.0%) | 3,678,580 |
9 Aug 2005 | CNY | 3.575 | 3.6563 | 3.55 | 3.65 | 3.65 | +0.087 (+2.46%) | 3,647,835 |
8 Aug 2005 | CNY | 3.5 | 3.6313 | 3.5 | 3.5625 | 3.5625 | +0.062 (+1.79%) | 6,046,683 |
5 Aug 2005 | CNY | 3.4063 | 3.5125 | 3.4063 | 3.5 | 3.5 | +0.087 (+2.56%) | 3,525,182 |
4 Aug 2005 | CNY | 3.45 | 3.45 | 3.3938 | 3.4125 | 3.4125 | -0.056 (-1.62%) | 2,111,584 |
3 Aug 2005 | CNY | 3.4813 | 3.525 | 3.45 | 3.4688 | 3.4688 | -0.013 (-0.36%) | 4,522,696 |
2 Aug 2005 | CNY | 3.4375 | 3.4875 | 3.3813 | 3.4813 | 3.4813 | +0.031 (+0.91%) | 2,972,195 |
1 Aug 2005 | CNY | 3.4063 | 3.475 | 3.4063 | 3.45 | 3.45 | +0.037 (+1.10%) | 1,764,668 |
29 Jul 2005 | CNY | 3.4 | 3.4125 | 3.3563 | 3.4125 | 3.4125 | +0.019 (+0.55%) | 2,569,086 |
28 Jul 2005 | CNY | 3.4813 | 3.4875 | 3.375 | 3.3938 | 3.3938 | -0.044 (-1.27%) | 5,255,692 |
27 Jul 2005 | CNY | 3.3313 | 3.4438 | 3.3 | 3.4375 | 3.4375 | +0.106 (+3.19%) | 4,362,088 |
26 Jul 2005 | CNY | 3.2375 | 3.3375 | 3.2188 | 3.3313 | 3.3313 | +0.087 (+2.70%) | 3,233,824 |
25 Jul 2005 | CNY | 3.2625 | 3.275 | 3.1688 | 3.2438 | 3.2438 | -0.037 (-1.14%) | 2,195,329 |
22 Jul 2005 | CNY | 3.2375 | 3.3 | 3.2 | 3.2813 | 3.2813 | +0.031 (+0.96%) | 3,486,782 |
21 Jul 2005 | CNY | 3.3188 | 3.425 | 3.1688 | 3.25 | 3.25 | -0.094 (-2.81%) | 5,027,668 |
20 Jul 2005 | CNY | 3.6813 | 3.6875 | 3.3188 | 3.3438 | 3.3438 | -0.344 (-9.32%) | 7,433,520 |
19 Jul 2005 | CNY | 3.7375 | 3.7375 | 3.6563 | 3.6875 | 3.6875 | -0.044 (-1.17%) | 658,651 |
18 Jul 2005 | CNY | 3.675 | 3.7375 | 3.6563 | 3.7313 | 3.7313 | +0.025 (+0.67%) | 810,320 |
15 Jul 2005 | CNY | 3.7688 | 3.7938 | 3.675 | 3.7063 | 3.7063 | -0.05 (-1.33%) | 1,013,440 |
14 Jul 2005 | CNY | 3.6938 | 3.7875 | 3.6938 | 3.7563 | 3.7563 | +0.025 (+0.67%) | 1,104,019 |
13 Jul 2005 | CNY | 3.8063 | 3.8125 | 3.7188 | 3.7313 | 3.7313 | -0.069 (-1.81%) | 1,460,763 |
12 Jul 2005 | CNY | 3.6375 | 3.8125 | 3.625 | 3.8 | 3.8 | +0.163 (+4.47%) | 1,731,566 |
11 Jul 2005 | CNY | 3.6875 | 3.8063 | 3.625 | 3.6375 | 3.6375 | -0.006 (-0.17%) | 789,763 |
8 Jul 2005 | CNY | 3.7563 | 3.7563 | 3.625 | 3.6438 | 3.6438 | -0.144 (-3.79%) | 933,652 |
7 Jul 2005 | CNY | 3.8375 | 3.8375 | 3.7438 | 3.7875 | 3.7875 | +0.025 (+0.66%) | 1,146,577 |
6 Jul 2005 | CNY | 3.6875 | 3.8063 | 3.6875 | 3.7625 | 3.7625 | +0.037 (+1.01%) | 828,240 |
5 Jul 2005 | CNY | 3.7063 | 3.7875 | 3.65 | 3.725 | 3.725 | +0.019 (+0.50%) | 1,118,692 |
4 Jul 2005 | CNY | 3.6 | 3.7125 | 3.6 | 3.7063 | 3.7063 | 0.0 (0.0%) | 737,120 |
1 Jul 2005 | CNY | 3.8 | 3.8 | 3.6313 | 3.7063 | 3.7063 | -0.1 (-2.63%) | 2,407,041 |
30 Jun 2005 | CNY | 3.8563 | 3.8688 | 3.7813 | 3.8063 | 3.8063 | -0.019 (-0.49%) | 2,243,345 |