Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | CNY | 4.3044 | 4.3354 | 4.2919 | 4.2981 | 4.2981 | 0.0 (0.0%) | 129,605 |
11 Aug 2005 | CNY | 4.2981 | 4.3354 | 4.2919 | 4.2981 | 4.2981 | 0.0 (0.0%) | 199,963 |
10 Aug 2005 | CNY | 4.3292 | 4.3354 | 4.2919 | 4.2981 | 4.2981 | -0.037 (-0.86%) | 114,937 |
9 Aug 2005 | CNY | 4.3416 | 4.3478 | 4.2795 | 4.3354 | 4.3354 | -0.006 (-0.14%) | 404,915 |
8 Aug 2005 | CNY | 4.3292 | 4.3478 | 4.3044 | 4.3416 | 4.3416 | +0.012 (+0.29%) | 556,568 |
5 Aug 2005 | CNY | 4.3292 | 4.3478 | 4.3106 | 4.3292 | 4.3292 | 0.0 (0.0%) | 1,088,675 |
4 Aug 2005 | CNY | 4.3292 | 4.3354 | 4.3044 | 4.3292 | 4.3292 | 0.0 (0.0%) | 519,342 |
3 Aug 2005 | CNY | 4.3354 | 4.354 | 4.3044 | 4.3292 | 4.3292 | -0.012 (-0.29%) | 326,991 |
2 Aug 2005 | CNY | 4.3292 | 4.3416 | 4.3168 | 4.3416 | 4.3416 | +0.006 (+0.14%) | 113,802 |
1 Aug 2005 | CNY | 4.323 | 4.3478 | 4.323 | 4.3354 | 4.3354 | +0.012 (+0.29%) | 933,236 |
29 Jul 2005 | CNY | 4.3292 | 4.3478 | 4.2857 | 4.323 | 4.323 | -0.006 (-0.14%) | 459,083 |
28 Jul 2005 | CNY | 4.3478 | 4.3478 | 4.2857 | 4.3292 | 4.3292 | -0.019 (-0.43%) | 803,230 |
27 Jul 2005 | CNY | 4.3354 | 4.3665 | 4.323 | 4.3478 | 4.3478 | +0.012 (+0.29%) | 205,716 |
26 Jul 2005 | CNY | 4.354 | 4.3727 | 4.323 | 4.3354 | 4.3354 | -0.025 (-0.57%) | 242,305 |
25 Jul 2005 | CNY | 4.3665 | 4.3851 | 4.3416 | 4.3603 | 4.3603 | -0.012 (-0.28%) | 87,745 |
22 Jul 2005 | CNY | 4.3665 | 4.3975 | 4.354 | 4.3727 | 4.3727 | -0.006 (-0.14%) | 3,528,970 |
21 Jul 2005 | CNY | 4.3478 | 4.3789 | 4.3168 | 4.3789 | 4.3789 | +0.031 (+0.72%) | 5,748,183 |
20 Jul 2005 | CNY | 4.3478 | 4.3603 | 4.3292 | 4.3478 | 4.3478 | 0.0 (0.0%) | 162,288 |
19 Jul 2005 | CNY | 4.3603 | 4.3665 | 4.3292 | 4.3478 | 4.3478 | -0.013 (-0.29%) | 183,218 |
18 Jul 2005 | CNY | 4.3665 | 4.3789 | 4.354 | 4.3603 | 4.3603 | -0.019 (-0.42%) | 242,466 |
15 Jul 2005 | CNY | 4.3789 | 4.3975 | 4.3665 | 4.3789 | 4.3789 | 0.0 (0.0%) | 157,136 |
14 Jul 2005 | CNY | 4.3975 | 4.4099 | 4.354 | 4.3789 | 4.3789 | -0.019 (-0.42%) | 455,791 |
13 Jul 2005 | CNY | 4.3975 | 4.441 | 4.3478 | 4.3975 | 4.3975 | -0.05 (-1.12%) | 1,689,212 |
12 Jul 2005 | CNY | 4.354 | 4.4534 | 4.354 | 4.4472 | 4.4472 | +0.081 (+1.85%) | 1,712,307 |
11 Jul 2005 | CNY | 4.354 | 4.3789 | 4.3292 | 4.3665 | 4.3665 | -0.012 (-0.28%) | 2,069,494 |
8 Jul 2005 | CNY | 4.3354 | 4.4099 | 4.323 | 4.3789 | 4.3789 | +0.043 (+1.00%) | 3,808,777 |
7 Jul 2005 | CNY | 4.3354 | 4.3416 | 4.323 | 4.3354 | 4.3354 | 0.0 (0.0%) | 293,342 |
6 Jul 2005 | CNY | 4.3292 | 4.3478 | 4.3292 | 4.3354 | 4.3354 | 0.0 (0.0%) | 77,602 |
5 Jul 2005 | CNY | 4.3292 | 4.3354 | 4.2919 | 4.3354 | 4.3354 | +0.006 (+0.14%) | 2,430,971 |
4 Jul 2005 | CNY | 4.3292 | 4.3478 | 4.3106 | 4.3292 | 4.3292 | -0.006 (-0.14%) | 1,929,424 |