Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | CNY | 0.54 | 0.545 | 0.5275 | 0.53 | 0.53 | -0.015 (-2.75%) | 32,738,024 |
8 Sep 2005 | CNY | 0.54 | 0.5475 | 0.5325 | 0.545 | 0.545 | +0.01 (+1.87%) | 94,653,100 |
7 Sep 2005 | CNY | 0.5125 | 0.5375 | 0.51 | 0.535 | 0.535 | +0.02 (+3.88%) | 37,667,208 |
6 Sep 2005 | CNY | 0.5375 | 0.5375 | 0.5125 | 0.515 | 0.515 | -0.022 (-4.19%) | 43,680,384 |
5 Sep 2005 | CNY | 0.5225 | 0.54 | 0.5175 | 0.5375 | 0.5375 | +0.015 (+2.87%) | 53,101,976 |
2 Sep 2005 | CNY | 0.5125 | 0.5225 | 0.51 | 0.5225 | 0.5225 | +0.007 (+1.46%) | 36,759,036 |
1 Sep 2005 | CNY | 0.5075 | 0.515 | 0.4975 | 0.515 | 0.515 | +0.007 (+1.48%) | 33,177,372 |
31 Aug 2005 | CNY | 0.5025 | 0.5075 | 0.4875 | 0.5075 | 0.5075 | +0.003 (+0.50%) | 34,850,096 |
30 Aug 2005 | CNY | 0.5125 | 0.515 | 0.5025 | 0.505 | 0.505 | -0.01 (-1.94%) | 23,077,560 |
29 Aug 2005 | CNY | 0.52 | 0.53 | 0.5125 | 0.515 | 0.515 | -0.005 (-0.96%) | 21,512,492 |
26 Aug 2005 | CNY | 0.5175 | 0.525 | 0.5075 | 0.52 | 0.52 | 0.0 (0.0%) | 30,152,768 |
25 Aug 2005 | CNY | 0.52 | 0.5225 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 45,208,596 |
24 Aug 2005 | CNY | 0.515 | 0.5225 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 33,483,924 |
23 Aug 2005 | CNY | 0.5425 | 0.5425 | 0.51 | 0.515 | 0.515 | -0.028 (-5.07%) | 59,326,544 |
22 Aug 2005 | CNY | 0.555 | 0.565 | 0.5325 | 0.5425 | 0.5425 | +0.007 (+1.40%) | 207,699,688 |
19 Aug 2005 | CNY | 0.5075 | 0.535 | 0.5 | 0.535 | 0.535 | +0.028 (+5.42%) | 85,360,204 |
18 Aug 2005 | CNY | 0.52 | 0.5325 | 0.505 | 0.5075 | 0.5075 | -0.005 (-0.98%) | 102,724,204 |
17 Aug 2005 | CNY | 0.5075 | 0.52 | 0.4925 | 0.5125 | 0.5125 | +0.007 (+1.49%) | 42,974,284 |
16 Aug 2005 | CNY | 0.51 | 0.5125 | 0.4975 | 0.505 | 0.505 | -0.005 (-0.98%) | 37,479,196 |
15 Aug 2005 | CNY | 0.4925 | 0.5125 | 0.4875 | 0.51 | 0.51 | +0.007 (+1.49%) | 44,089,384 |
12 Aug 2005 | CNY | 0.525 | 0.5275 | 0.5 | 0.5025 | 0.5025 | -0.022 (-4.29%) | 66,344,840 |
11 Aug 2005 | CNY | 0.515 | 0.535 | 0.5125 | 0.525 | 0.525 | +0.005 (+0.96%) | 52,920,072 |
10 Aug 2005 | CNY | 0.52 | 0.525 | 0.5025 | 0.52 | 0.52 | -0.003 (-0.48%) | 41,934,352 |
9 Aug 2005 | CNY | 0.515 | 0.5325 | 0.5075 | 0.5225 | 0.5225 | +0.01 (+1.95%) | 41,685,680 |
8 Aug 2005 | CNY | 0.5125 | 0.5225 | 0.5075 | 0.5125 | 0.5125 | 0.0 (0.0%) | 40,167,344 |
5 Aug 2005 | CNY | 0.505 | 0.515 | 0.495 | 0.5125 | 0.5125 | +0.013 (+2.50%) | 55,969,604 |
4 Aug 2005 | CNY | 0.5075 | 0.51 | 0.4925 | 0.5 | 0.5 | -0.005 (-0.99%) | 49,344,872 |
3 Aug 2005 | CNY | 0.4925 | 0.5275 | 0.4875 | 0.505 | 0.505 | +0.013 (+2.54%) | 74,796,116 |
2 Aug 2005 | CNY | 0.485 | 0.495 | 0.475 | 0.4925 | 0.4925 | +0.005 (+1.03%) | 31,234,160 |
1 Aug 2005 | CNY | 0.48 | 0.49 | 0.4725 | 0.4875 | 0.4875 | +0.005 (+1.04%) | 19,232,344 |