Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | CNY | 2.46 | 2.47 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,294,831 |
28 Jun 2005 | CNY | 2.48 | 2.5 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 2,675,192 |
27 Jun 2005 | CNY | 2.48 | 2.48 | 2.36 | 2.46 | 2.46 | +0.04 (+1.65%) | 3,804,773 |
23 Jun 2005 | CNY | 2.42 | 2.48 | 2.36 | 2.42 | 2.42 | -0.01 (-0.41%) | 2,617,159 |
22 Jun 2005 | CNY | 2.47 | 2.54 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 5,944,322 |
21 Jun 2005 | CNY | 2.3 | 2.42 | 2.24 | 2.42 | 2.42 | +0.12 (+5.22%) | 8,055,623 |
20 Jun 2005 | CNY | 2.24 | 2.31 | 2.23 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,744,420 |
17 Jun 2005 | CNY | 2.37 | 2.37 | 2.22 | 2.25 | 2.25 | -0.09 (-3.85%) | 6,840,548 |
16 Jun 2005 | CNY | 2.44 | 2.47 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 7,555,770 |
15 Jun 2005 | CNY | 2.45 | 2.49 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 23,297,173 |
14 Jun 2005 | CNY | 2.35 | 2.37 | 2.29 | 2.37 | 2.37 | +0.11 (+4.87%) | 6,495,177 |
13 Jun 2005 | CNY | 2.19 | 2.26 | 2.18 | 2.26 | 2.26 | +0.11 (+5.12%) | 14,783,982 |
10 Jun 2005 | CNY | 2.14 | 2.17 | 2.09 | 2.15 | 2.15 | +0.01 (+0.47%) | 5,478,669 |
9 Jun 2005 | CNY | 2.2 | 2.2 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 4,686,200 |
8 Jun 2005 | CNY | 2.08 | 2.19 | 2.06 | 2.19 | 2.19 | +0.1 (+4.78%) | 5,963,325 |
7 Jun 2005 | CNY | 2.07 | 2.1 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,101,751 |
6 Jun 2005 | CNY | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,011,187 |
3 Jun 2005 | CNY | 2.09 | 2.1 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,766,595 |
2 Jun 2005 | CNY | 2.07 | 2.1 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 2,150,809 |
1 Jun 2005 | CNY | 2.1 | 2.1 | 2.02 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,181,790 |
31 May 2005 | CNY | 2.11 | 2.12 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 3,280,250 |
30 May 2005 | CNY | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 3,189,004 |
27 May 2005 | CNY | 2.14 | 2.14 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 6,363,372 |
26 May 2005 | CNY | 2.19 | 2.22 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 2,998,000 |
25 May 2005 | CNY | 2.18 | 2.23 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 4,874,100 |
24 May 2005 | CNY | 2.09 | 2.19 | 2.04 | 2.19 | 2.19 | +0.06 (+2.82%) | 7,174,287 |
23 May 2005 | CNY | 2.12 | 2.15 | 2.07 | 2.13 | 2.13 | 0.0 (0.0%) | 3,340,387 |
20 May 2005 | CNY | 2.15 | 2.18 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 2,021,200 |
19 May 2005 | CNY | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 3,488,194 |
18 May 2005 | CNY | 2.04 | 2.14 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 5,899,316 |