Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | CNY | 2.1435 | 2.1566 | 2.0997 | 2.1479 | 2.1479 | +0.009 (+0.41%) | 2,052,711 |
30 Aug 2005 | CNY | 2.1347 | 2.1479 | 2.1085 | 2.1391 | 2.1391 | +0.004 (+0.21%) | 1,970,072 |
29 Aug 2005 | CNY | 2.161 | 2.1785 | 2.1085 | 2.1347 | 2.1347 | +0.026 (+1.24%) | 2,928,706 |
26 Aug 2005 | CNY | 2.1435 | 2.1435 | 2.0647 | 2.1085 | 2.1085 | -0.035 (-1.63%) | 3,042,501 |
25 Aug 2005 | CNY | 2.0822 | 2.1566 | 2.0822 | 2.1435 | 2.1435 | +0.061 (+2.94%) | 3,691,215 |
24 Aug 2005 | CNY | 2.056 | 2.1085 | 2.056 | 2.0822 | 2.0822 | +0.004 (+0.21%) | 2,803,166 |
23 Aug 2005 | CNY | 2.1129 | 2.126 | 2.0472 | 2.0779 | 2.0779 | -0.035 (-1.66%) | 2,525,138 |
22 Aug 2005 | CNY | 2.0822 | 2.1347 | 2.056 | 2.1129 | 2.1129 | +0.013 (+0.63%) | 3,324,020 |
19 Aug 2005 | CNY | 2.1435 | 2.231 | 2.0341 | 2.0997 | 2.0997 | -0.101 (-4.58%) | 7,032,389 |
18 Aug 2005 | CNY | 2.3535 | 2.3753 | 2.1916 | 2.2004 | 2.2004 | -0.153 (-6.51%) | 9,093,394 |
17 Aug 2005 | CNY | 2.3141 | 2.3753 | 2.2528 | 2.3535 | 2.3535 | +0.039 (+1.70%) | 8,001,034 |
16 Aug 2005 | CNY | 2.2966 | 2.336 | 2.2441 | 2.3141 | 2.3141 | +0.018 (+0.76%) | 8,096,362 |
15 Aug 2005 | CNY | 2.2616 | 2.3053 | 2.2135 | 2.2966 | 2.2966 | +0.031 (+1.35%) | 6,632,232 |
12 Aug 2005 | CNY | 2.3447 | 2.3841 | 2.2616 | 2.266 | 2.266 | -0.07 (-3.00%) | 13,215,009 |
11 Aug 2005 | CNY | 2.2572 | 2.3535 | 2.2572 | 2.336 | 2.336 | +0.087 (+3.89%) | 18,511,893 |
10 Aug 2005 | CNY | 2.2485 | 2.2966 | 2.1785 | 2.2485 | 2.2485 | +0.013 (+0.59%) | 8,518,881 |
9 Aug 2005 | CNY | 2.2222 | 2.2485 | 2.1872 | 2.2353 | 2.2353 | +0.017 (+0.78%) | 6,073,643 |
8 Aug 2005 | CNY | 2.1785 | 2.266 | 2.1479 | 2.2179 | 2.2179 | +0.052 (+2.42%) | 10,108,086 |
5 Aug 2005 | CNY | 2.1172 | 2.1654 | 2.1172 | 2.1654 | 2.1654 | +0.048 (+2.28%) | 5,281,999 |
4 Aug 2005 | CNY | 2.1697 | 2.1741 | 2.1041 | 2.1172 | 2.1172 | -0.061 (-2.81%) | 4,450,133 |
3 Aug 2005 | CNY | 2.1654 | 2.2004 | 2.1566 | 2.1785 | 2.1785 | +0.013 (+0.60%) | 8,153,999 |
2 Aug 2005 | CNY | 2.1172 | 2.1697 | 2.1172 | 2.1654 | 2.1654 | +0.031 (+1.44%) | 4,675,041 |
1 Aug 2005 | CNY | 2.161 | 2.161 | 2.1172 | 2.1347 | 2.1347 | -0.031 (-1.42%) | 4,617,377 |
29 Jul 2005 | CNY | 2.1566 | 2.1697 | 2.126 | 2.1654 | 2.1654 | 0.0 (0.0%) | 4,043,339 |
28 Jul 2005 | CNY | 2.1872 | 2.1872 | 2.1347 | 2.1654 | 2.1654 | -0.035 (-1.59%) | 9,954,935 |
27 Jul 2005 | CNY | 2.2528 | 2.2747 | 2.0997 | 2.2004 | 2.2004 | -0.074 (-3.27%) | 17,172,219 |
26 Jul 2005 | CNY | 2.2747 | 2.3097 | 2.2441 | 2.2747 | 2.2747 | +0.009 (+0.38%) | 9,752,565 |
25 Jul 2005 | CNY | 2.2397 | 2.2791 | 2.2222 | 2.266 | 2.266 | +0.018 (+0.78%) | 5,281,334 |
22 Jul 2005 | CNY | 2.1872 | 2.2835 | 2.1785 | 2.2485 | 2.2485 | +0.092 (+4.26%) | 10,602,163 |
21 Jul 2005 | CNY | 2.1916 | 2.1916 | 2.1347 | 2.1566 | 2.1566 | -0.035 (-1.60%) | 1,847,403 |