Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | CNY | 4.3547 | 4.4188 | 4.3419 | 4.3803 | 4.3803 | +0.026 (+0.59%) | 5,921,505 |
12 Sep 2005 | CNY | 4.265 | 4.3675 | 4.265 | 4.3547 | 4.3547 | +0.081 (+1.90%) | 5,862,228 |
9 Sep 2005 | CNY | 4.3162 | 4.3376 | 4.2265 | 4.2735 | 4.2735 | -0.026 (-0.60%) | 4,280,990 |
8 Sep 2005 | CNY | 4.1026 | 4.3462 | 4.1026 | 4.2992 | 4.2992 | +0.192 (+4.68%) | 15,669,959 |
7 Sep 2005 | CNY | 4.0385 | 4.1154 | 4.0086 | 4.1068 | 4.1068 | +0.068 (+1.69%) | 2,788,512 |
6 Sep 2005 | CNY | 4.1453 | 4.1667 | 4.0171 | 4.0385 | 4.0385 | -0.098 (-2.38%) | 3,705,909 |
5 Sep 2005 | CNY | 4.1026 | 4.1453 | 4.0727 | 4.1368 | 4.1368 | +0.068 (+1.68%) | 3,105,416 |
2 Sep 2005 | CNY | 4.0727 | 4.1026 | 4.0128 | 4.0684 | 4.0684 | +0.013 (+0.32%) | 2,358,890 |
1 Sep 2005 | CNY | 3.9872 | 4.0727 | 3.9658 | 4.0556 | 4.0556 | +0.077 (+1.94%) | 3,102,912 |
31 Aug 2005 | CNY | 3.8974 | 3.9829 | 3.8932 | 3.9786 | 3.9786 | +0.081 (+2.08%) | 2,300,671 |
30 Aug 2005 | CNY | 3.8761 | 3.9359 | 3.8205 | 3.8974 | 3.8974 | +0.013 (+0.33%) | 2,368,922 |
29 Aug 2005 | CNY | 4 | 4 | 3.8761 | 3.8846 | 3.8846 | -0.124 (-3.09%) | 4,517,723 |
26 Aug 2005 | CNY | 4.1368 | 4.1368 | 3.9786 | 4.0086 | 4.0086 | -0.128 (-3.10%) | 6,400,396 |
25 Aug 2005 | CNY | 4.188 | 4.2308 | 4.0855 | 4.1368 | 4.1368 | -0.047 (-1.12%) | 3,828,200 |
24 Aug 2005 | CNY | 4.1838 | 4.2222 | 4.1496 | 4.1838 | 4.1838 | +0.03 (+0.72%) | 2,848,107 |
23 Aug 2005 | CNY | 4.2137 | 4.2436 | 4.1282 | 4.1539 | 4.1539 | -0.068 (-1.62%) | 2,144,624 |
22 Aug 2005 | CNY | 4.2094 | 4.2607 | 4.1709 | 4.2222 | 4.2222 | -0.004 (-0.10%) | 2,009,259 |
19 Aug 2005 | CNY | 4.3077 | 4.3077 | 4.1581 | 4.2265 | 4.2265 | +0.017 (+0.41%) | 4,528,426 |
18 Aug 2005 | CNY | 4.3803 | 4.4145 | 4.1923 | 4.2094 | 4.2094 | -0.154 (-3.53%) | 6,074,160 |
17 Aug 2005 | CNY | 4.3504 | 4.3675 | 4.2436 | 4.3633 | 4.3633 | +0.013 (+0.30%) | 4,628,985 |
16 Aug 2005 | CNY | 4.3376 | 4.4316 | 4.3205 | 4.3504 | 4.3504 | +0.021 (+0.49%) | 6,247,797 |
15 Aug 2005 | CNY | 4.2094 | 4.3419 | 4.2094 | 4.3291 | 4.3291 | +0.12 (+2.84%) | 4,949,277 |
12 Aug 2005 | CNY | 4.3205 | 4.3504 | 4.1795 | 4.2094 | 4.2094 | -0.098 (-2.28%) | 8,063,684 |
11 Aug 2005 | CNY | 4.2778 | 4.3333 | 4.2521 | 4.3077 | 4.3077 | +0.034 (+0.80%) | 6,884,827 |
10 Aug 2005 | CNY | 4.2265 | 4.3376 | 4.2009 | 4.2735 | 4.2735 | +0.047 (+1.11%) | 6,773,050 |
9 Aug 2005 | CNY | 4.1795 | 4.2265 | 4.1239 | 4.2265 | 4.2265 | +0.047 (+1.12%) | 4,673,492 |
8 Aug 2005 | CNY | 4.1453 | 4.2393 | 4.1111 | 4.1795 | 4.1795 | +0.068 (+1.66%) | 7,044,771 |
5 Aug 2005 | CNY | 3.9402 | 4.1111 | 3.9316 | 4.1111 | 4.1111 | +0.162 (+4.11%) | 7,317,037 |
4 Aug 2005 | CNY | 3.9744 | 3.9872 | 3.9274 | 3.9487 | 3.9487 | -0.051 (-1.28%) | 2,965,187 |
3 Aug 2005 | CNY | 4.0043 | 4.0513 | 3.9872 | 4 | 4 | -0.004 (-0.11%) | 4,395,083 |