Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | CNY | 2.1228 | 2.184 | 2.1054 | 2.1752 | 2.1752 | +0.061 (+2.89%) | 2,691,108 |
12 Sep 2005 | CNY | 2.0529 | 2.1228 | 2.0442 | 2.1141 | 2.1141 | +0.035 (+1.68%) | 1,490,188 |
9 Sep 2005 | CNY | 2.149 | 2.1665 | 2.0704 | 2.0792 | 2.0792 | -0.096 (-4.41%) | 2,563,598 |
8 Sep 2005 | CNY | 2.0966 | 2.2364 | 2.0442 | 2.1752 | 2.1752 | +0.087 (+4.18%) | 5,782,434 |
7 Sep 2005 | CNY | 1.9394 | 2.0879 | 1.9394 | 2.0879 | 2.0879 | +0.105 (+5.28%) | 2,988,937 |
6 Sep 2005 | CNY | 2.0966 | 2.1054 | 1.9743 | 1.9831 | 1.9831 | -0.114 (-5.41%) | 2,873,769 |
5 Sep 2005 | CNY | 2.0529 | 2.1316 | 1.9918 | 2.0966 | 2.0966 | +0.044 (+2.13%) | 3,729,630 |
2 Sep 2005 | CNY | 1.9743 | 2.149 | 1.9743 | 2.0529 | 2.0529 | +0.096 (+4.91%) | 6,391,010 |
1 Sep 2005 | CNY | 1.8695 | 1.9656 | 1.8433 | 1.9568 | 1.9568 | +0.061 (+3.22%) | 4,266,957 |
31 Aug 2005 | CNY | 1.8957 | 1.9656 | 1.7909 | 1.8957 | 1.8957 | -0.096 (-4.82%) | 6,081,248 |
30 Aug 2005 | CNY | 2.1228 | 2.1316 | 1.9831 | 1.9918 | 1.9918 | -0.148 (-6.94%) | 4,836,755 |
29 Aug 2005 | CNY | 1.9831 | 2.1403 | 1.9219 | 2.1403 | 2.1403 | +0.192 (+9.87%) | 9,962,276 |
26 Aug 2005 | CNY | 1.8345 | 1.9656 | 1.8345 | 1.9481 | 1.9481 | +0.096 (+5.19%) | 3,752,945 |
25 Aug 2005 | CNY | 1.8345 | 1.8695 | 1.7734 | 1.852 | 1.852 | +0.035 (+1.92%) | 2,214,157 |
24 Aug 2005 | CNY | 1.7909 | 1.852 | 1.7559 | 1.8171 | 1.8171 | +0.026 (+1.46%) | 1,373,824 |
23 Aug 2005 | CNY | 1.8782 | 1.9044 | 1.7734 | 1.7909 | 1.7909 | -0.087 (-4.65%) | 1,594,636 |
22 Aug 2005 | CNY | 1.8258 | 1.887 | 1.8083 | 1.8782 | 1.8782 | +0.052 (+2.87%) | 1,561,939 |
19 Aug 2005 | CNY | 1.8258 | 1.8782 | 1.7909 | 1.8258 | 1.8258 | -0.018 (-0.95%) | 2,706,108 |
18 Aug 2005 | CNY | 1.9044 | 2.0093 | 1.8258 | 1.8433 | 1.8433 | -0.07 (-3.65%) | 5,016,556 |
17 Aug 2005 | CNY | 1.8782 | 1.9481 | 1.7821 | 1.9132 | 1.9132 | +0.009 (+0.46%) | 3,186,851 |
16 Aug 2005 | CNY | 1.9743 | 2.0267 | 1.887 | 1.9044 | 1.9044 | -0.07 (-3.54%) | 3,057,127 |
15 Aug 2005 | CNY | 1.9568 | 1.9743 | 1.8957 | 1.9743 | 1.9743 | -0.009 (-0.44%) | 3,230,044 |
12 Aug 2005 | CNY | 1.9044 | 2.0093 | 1.8258 | 1.9831 | 1.9831 | +0.087 (+4.61%) | 7,290,482 |
11 Aug 2005 | CNY | 1.9219 | 1.9306 | 1.8695 | 1.8957 | 1.8957 | -0.044 (-2.25%) | 3,352,765 |
10 Aug 2005 | CNY | 1.8782 | 1.9831 | 1.8258 | 1.9394 | 1.9394 | +0.07 (+3.74%) | 5,952,609 |
9 Aug 2005 | CNY | 1.7647 | 1.887 | 1.7647 | 1.8695 | 1.8695 | +0.087 (+4.90%) | 5,021,502 |
8 Aug 2005 | CNY | 1.7821 | 1.8345 | 1.7385 | 1.7821 | 1.7821 | 0.0 (0.0%) | 3,268,319 |
5 Aug 2005 | CNY | 1.7559 | 1.8171 | 1.7122 | 1.7821 | 1.7821 | +0.017 (+0.99%) | 2,523,787 |
4 Aug 2005 | CNY | 1.7297 | 1.7909 | 1.686 | 1.7647 | 1.7647 | +0.026 (+1.51%) | 2,568,638 |
3 Aug 2005 | CNY | 1.7472 | 1.7996 | 1.7297 | 1.7385 | 1.7385 | -0.009 (-0.50%) | 3,824,349 |