Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | CNY | 2.2567 | 2.3167 | 2.2533 | 2.3 | 2.3 | +0.057 (+2.53%) | 2,002,551 |
28 Sep 2005 | CNY | 2.2033 | 2.2767 | 2.2033 | 2.2433 | 2.2433 | +0.017 (+0.75%) | 1,094,304 |
27 Sep 2005 | CNY | 2.2267 | 2.2433 | 2.1767 | 2.2267 | 2.2267 | 0.0 (0.0%) | 972,600 |
26 Sep 2005 | CNY | 2.2 | 2.2367 | 2.1767 | 2.2267 | 2.2267 | +0.023 (+1.06%) | 757,320 |
23 Sep 2005 | CNY | 2.2 | 2.23 | 2.1833 | 2.2033 | 2.2033 | -0.013 (-0.60%) | 1,407,012 |
22 Sep 2005 | CNY | 2.2467 | 2.2467 | 2.18 | 2.2167 | 2.2167 | -0.03 (-1.34%) | 3,035,850 |
21 Sep 2005 | CNY | 2.29 | 2.29 | 2.23 | 2.2467 | 2.2467 | -0.043 (-1.89%) | 2,260,050 |
20 Sep 2005 | CNY | 2.36 | 2.36 | 2.2733 | 2.29 | 2.29 | -0.07 (-2.97%) | 3,963,372 |
19 Sep 2005 | CNY | 2.37 | 2.3767 | 2.34 | 2.36 | 2.36 | -0.013 (-0.56%) | 1,133,397 |
16 Sep 2005 | CNY | 2.3167 | 2.3867 | 2.3167 | 2.3733 | 2.3733 | +0.053 (+2.30%) | 2,134,590 |
15 Sep 2005 | CNY | 2.33 | 2.33 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 2,686,572 |
14 Sep 2005 | CNY | 2.3267 | 2.35 | 2.3 | 2.33 | 2.33 | +0.003 (+0.14%) | 3,390,930 |
13 Sep 2005 | CNY | 2.2933 | 2.3333 | 2.2833 | 2.3267 | 2.3267 | +0.033 (+1.46%) | 2,749,893 |
12 Sep 2005 | CNY | 2.3333 | 2.35 | 2.2833 | 2.2933 | 2.2933 | -0.047 (-2.00%) | 2,463,492 |
9 Sep 2005 | CNY | 2.3167 | 2.3633 | 2.2667 | 2.34 | 2.34 | +0.037 (+1.59%) | 4,541,457 |
8 Sep 2005 | CNY | 2.33 | 2.33 | 2.2133 | 2.3033 | 2.3033 | +0.013 (+0.58%) | 8,022,639 |
7 Sep 2005 | CNY | 2.1667 | 2.2933 | 2.1467 | 2.29 | 2.29 | +0.117 (+5.37%) | 6,845,136 |
6 Sep 2005 | CNY | 2.18 | 2.2233 | 2.1233 | 2.1733 | 2.1733 | +0.027 (+1.24%) | 8,030,724 |
5 Sep 2005 | CNY | 2.08 | 2.15 | 2.0767 | 2.1467 | 2.1467 | +0.07 (+3.37%) | 4,511,865 |
2 Sep 2005 | CNY | 2.0767 | 2.0933 | 2.0333 | 2.0767 | 2.0767 | 0.0 (0.0%) | 2,366,643 |
1 Sep 2005 | CNY | 2.03 | 2.0767 | 2.01 | 2.0767 | 2.0767 | +0.047 (+2.30%) | 3,062,910 |
31 Aug 2005 | CNY | 1.99 | 2.0367 | 1.9833 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,209,501 |
30 Aug 2005 | CNY | 2.0333 | 2.0433 | 1.9967 | 2 | 2 | -0.043 (-2.12%) | 1,372,800 |
29 Aug 2005 | CNY | 2.11 | 2.11 | 2.0333 | 2.0433 | 2.0433 | -0.073 (-3.47%) | 2,184,600 |
26 Aug 2005 | CNY | 2.0833 | 2.12 | 2.05 | 2.1167 | 2.1167 | +0.033 (+1.60%) | 3,724,902 |
25 Aug 2005 | CNY | 2.0767 | 2.1 | 2.0433 | 2.0833 | 2.0833 | +0.027 (+1.29%) | 2,588,460 |
24 Aug 2005 | CNY | 2.0533 | 2.0867 | 2.0333 | 2.0567 | 2.0567 | -0.003 (-0.16%) | 2,963,193 |
23 Aug 2005 | CNY | 2.1033 | 2.1267 | 2.0367 | 2.06 | 2.06 | -0.053 (-2.52%) | 3,943,827 |
22 Aug 2005 | CNY | 2.08 | 2.1533 | 2.0667 | 2.1133 | 2.1133 | +0.033 (+1.60%) | 6,293,562 |
19 Aug 2005 | CNY | 1.9767 | 2.0833 | 1.9767 | 2.08 | 2.08 | +0.08 (+4%) | 10,770,060 |