Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | CNY | 2.1491 | 2.2023 | 2.1195 | 2.1964 | 2.1964 | +0.041 (+1.92%) | 3,763,626 |
31 Aug 2005 | CNY | 2.1076 | 2.1668 | 2.1017 | 2.155 | 2.155 | +0.03 (+1.39%) | 1,570,744 |
30 Aug 2005 | CNY | 2.2083 | 2.2083 | 2.1254 | 2.1254 | 2.1254 | -0.083 (-3.75%) | 1,651,800 |
29 Aug 2005 | CNY | 2.1609 | 2.2142 | 2.1017 | 2.2083 | 2.2083 | +0.047 (+2.19%) | 2,908,640 |
26 Aug 2005 | CNY | 2.1905 | 2.1905 | 2.1313 | 2.1609 | 2.1609 | -0.03 (-1.35%) | 2,307,273 |
25 Aug 2005 | CNY | 2.2083 | 2.2201 | 2.155 | 2.1905 | 2.1905 | -0.018 (-0.81%) | 2,891,481 |
24 Aug 2005 | CNY | 2.2083 | 2.226 | 2.155 | 2.2083 | 2.2083 | 0.0 (0.0%) | 4,031,858 |
23 Aug 2005 | CNY | 2.1905 | 2.2793 | 2.0898 | 2.2083 | 2.2083 | -0.035 (-1.58%) | 7,004,716 |
22 Aug 2005 | CNY | 2.1609 | 2.303 | 2.1372 | 2.2438 | 2.2438 | +0.148 (+7.06%) | 12,485,807 |
19 Aug 2005 | CNY | 2.0247 | 2.0958 | 1.9537 | 2.0958 | 2.0958 | +0.071 (+3.51%) | 3,465,359 |
18 Aug 2005 | CNY | 2.1668 | 2.1964 | 2.001 | 2.0247 | 2.0247 | -0.118 (-5.52%) | 4,654,707 |
17 Aug 2005 | CNY | 2.0958 | 2.155 | 2.0247 | 2.1431 | 2.1431 | +0.047 (+2.26%) | 4,187,585 |
16 Aug 2005 | CNY | 2.0898 | 2.1609 | 2.078 | 2.0958 | 2.0958 | +0.012 (+0.57%) | 6,278,627 |
15 Aug 2005 | CNY | 1.9596 | 2.0898 | 1.93 | 2.0839 | 2.0839 | +0.106 (+5.39%) | 5,037,310 |
12 Aug 2005 | CNY | 2.0129 | 2.0306 | 1.93 | 1.9774 | 1.9774 | -0.041 (-2.05%) | 4,102,215 |
11 Aug 2005 | CNY | 2.0247 | 2.0425 | 1.9774 | 2.0188 | 2.0188 | +0.006 (+0.29%) | 3,346,832 |
10 Aug 2005 | CNY | 1.9241 | 2.0129 | 1.9122 | 2.0129 | 2.0129 | +0.083 (+4.30%) | 3,358,921 |
9 Aug 2005 | CNY | 1.9478 | 1.9478 | 1.8708 | 1.93 | 1.93 | -0.047 (-2.40%) | 1,444,518 |
8 Aug 2005 | CNY | 1.9951 | 2.001 | 1.9537 | 1.9774 | 1.9774 | -0.006 (-0.30%) | 2,682,988 |
5 Aug 2005 | CNY | 1.9359 | 1.9892 | 1.9122 | 1.9833 | 1.9833 | +0.047 (+2.45%) | 3,058,146 |
4 Aug 2005 | CNY | 1.859 | 1.9418 | 1.853 | 1.9359 | 1.9359 | +0.065 (+3.48%) | 2,442,891 |
3 Aug 2005 | CNY | 1.8767 | 1.9122 | 1.859 | 1.8708 | 1.8708 | +0.006 (+0.32%) | 3,091,777 |
2 Aug 2005 | CNY | 1.7998 | 1.8886 | 1.7938 | 1.8649 | 1.8649 | +0.071 (+3.96%) | 3,463,349 |
1 Aug 2005 | CNY | 1.7761 | 1.7998 | 1.7642 | 1.7938 | 1.7938 | +0.012 (+0.66%) | 792,180 |
29 Jul 2005 | CNY | 1.7938 | 1.7938 | 1.7761 | 1.782 | 1.782 | -0.012 (-0.66%) | 734,750 |
28 Jul 2005 | CNY | 1.7998 | 1.8294 | 1.7879 | 1.7938 | 1.7938 | -0.018 (-0.98%) | 1,662,626 |
27 Jul 2005 | CNY | 1.782 | 1.8116 | 1.7642 | 1.8116 | 1.8116 | +0.035 (+2.00%) | 1,585,500 |
26 Jul 2005 | CNY | 1.7346 | 1.7879 | 1.7287 | 1.7761 | 1.7761 | +0.042 (+2.39%) | 1,942,829 |
25 Jul 2005 | CNY | 1.7346 | 1.7642 | 1.7287 | 1.7346 | 1.7346 | -0.018 (-1.02%) | 705,004 |
22 Jul 2005 | CNY | 1.7346 | 1.7642 | 1.711 | 1.7524 | 1.7524 | +0.041 (+2.42%) | 1,854,780 |