Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | CNY | 2.55 | 2.7 | 2.51 | 2.65 | 2.65 | +0.075 (+2.91%) | 533,480 |
11 Jul 2005 | CNY | 2.64 | 2.795 | 2.575 | 2.575 | 2.575 | -0.015 (-0.58%) | 372,616 |
8 Jul 2005 | CNY | 2.76 | 2.76 | 2.535 | 2.59 | 2.59 | -0.17 (-6.16%) | 468,218 |
7 Jul 2005 | CNY | 2.725 | 2.82 | 2.715 | 2.76 | 2.76 | +0.005 (+0.18%) | 203,020 |
6 Jul 2005 | CNY | 2.8 | 2.835 | 2.725 | 2.755 | 2.755 | -0.04 (-1.43%) | 347,276 |
5 Jul 2005 | CNY | 2.8 | 2.805 | 2.71 | 2.795 | 2.795 | -0.01 (-0.36%) | 188,580 |
4 Jul 2005 | CNY | 2.74 | 2.82 | 2.65 | 2.805 | 2.805 | +0.04 (+1.45%) | 471,138 |
1 Jul 2005 | CNY | 2.945 | 2.945 | 2.75 | 2.765 | 2.765 | -0.135 (-4.66%) | 624,236 |
30 Jun 2005 | CNY | 3.05 | 3.05 | 2.89 | 2.9 | 2.9 | -0.15 (-4.92%) | 692,424 |
29 Jun 2005 | CNY | 3.055 | 3.075 | 3.035 | 3.05 | 3.05 | +0.015 (+0.49%) | 359,158 |
28 Jun 2005 | CNY | 3.125 | 3.125 | 3 | 3.035 | 3.035 | -0.1 (-3.19%) | 815,460 |
27 Jun 2005 | CNY | 3.19 | 3.22 | 3.105 | 3.135 | 3.135 | +0.115 (+3.81%) | 1,655,564 |
24 Jun 2005 | CNY | 3.005 | 3.045 | 2.955 | 3.02 | 3.02 | -0.03 (-0.98%) | 749,762 |
23 Jun 2005 | CNY | 3.07 | 3.1 | 3.025 | 3.05 | 3.05 | -0.025 (-0.81%) | 468,126 |
22 Jun 2005 | CNY | 3.075 | 3.09 | 3.005 | 3.075 | 3.075 | -0.035 (-1.13%) | 567,424 |
21 Jun 2005 | CNY | 3.055 | 3.21 | 3.055 | 3.11 | 3.11 | +0.175 (+5.96%) | 1,871,846 |
17 Jun 2005 | CNY | 3.11 | 3.125 | 2.9 | 2.935 | 2.935 | -0.2 (-6.38%) | 1,114,764 |
16 Jun 2005 | CNY | 3.07 | 3.165 | 3.06 | 3.135 | 3.135 | +0.065 (+2.12%) | 852,974 |
15 Jun 2005 | CNY | 3.07 | 3.17 | 3.055 | 3.07 | 3.07 | -0.025 (-0.81%) | 625,440 |
14 Jun 2005 | CNY | 3.255 | 3.29 | 3.09 | 3.095 | 3.095 | -0.16 (-4.92%) | 808,882 |
13 Jun 2005 | CNY | 3.255 | 3.325 | 3.19 | 3.255 | 3.255 | -0.075 (-2.25%) | 791,432 |
10 Jun 2005 | CNY | 3.305 | 3.405 | 3.225 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,444,496 |
9 Jun 2005 | CNY | 3.36 | 3.46 | 3.265 | 3.34 | 3.34 | -0.08 (-2.34%) | 2,663,716 |
8 Jun 2005 | CNY | 3.175 | 3.495 | 3.14 | 3.42 | 3.42 | +0.22 (+6.88%) | 3,373,084 |
7 Jun 2005 | CNY | 3.14 | 3.375 | 3.08 | 3.2 | 3.2 | +0.005 (+0.16%) | 1,827,982 |
6 Jun 2005 | CNY | 3.185 | 3.225 | 3.09 | 3.195 | 3.195 | +0.01 (+0.31%) | 957,928 |
3 Jun 2005 | CNY | 3.02 | 3.215 | 3.02 | 3.185 | 3.185 | +0.155 (+5.12%) | 1,840,122 |
2 Jun 2005 | CNY | 3.15 | 3.24 | 2.945 | 3.03 | 3.03 | -0.155 (-4.87%) | 1,328,382 |
1 Jun 2005 | CNY | 3.165 | 3.29 | 3.115 | 3.185 | 3.185 | -0.005 (-0.16%) | 1,416,720 |
31 May 2005 | CNY | 3.325 | 3.345 | 3.165 | 3.19 | 3.19 | -0.155 (-4.63%) | 2,142,368 |