Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | CNY | 4.03 | 4.04 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 4,981,700 |
13 Oct 2005 | CNY | 4.02 | 4.05 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 6,267,601 |
12 Oct 2005 | CNY | 4.14 | 4.15 | 3.91 | 4.02 | 4.02 | -0.12 (-2.90%) | 10,632,608 |
11 Oct 2005 | CNY | 4 | 4.15 | 4 | 4.14 | 4.14 | +0.09 (+2.22%) | 5,771,602 |
10 Oct 2005 | CNY | 3.92 | 4.06 | 3.89 | 4.05 | 4.05 | +0.13 (+3.32%) | 5,099,694 |
30 Sep 2005 | CNY | 3.9 | 3.93 | 3.81 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,546,180 |
29 Sep 2005 | CNY | 3.7 | 3.93 | 3.6 | 3.9 | 3.9 | 0.0 (0.0%) | 12,895,698 |
16 Sep 2005 | CNY | 3.91 | 3.91 | 3.82 | 3.9 | 3.9 | -0.01 (-0.26%) | 8,579,020 |
15 Sep 2005 | CNY | 3.84 | 3.94 | 3.82 | 3.91 | 3.91 | +0.07 (+1.82%) | 12,874,107 |
14 Sep 2005 | CNY | 3.85 | 3.92 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 11,543,043 |
13 Sep 2005 | CNY | 3.69 | 3.85 | 3.68 | 3.84 | 3.84 | +0.16 (+4.35%) | 14,626,087 |
12 Sep 2005 | CNY | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 13,564,552 |
9 Sep 2005 | CNY | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 14,286,808 |
8 Sep 2005 | CNY | 3.78 | 3.8 | 3.65 | 3.7 | 3.7 | -0.06 (-1.60%) | 9,646,237 |
7 Sep 2005 | CNY | 3.58 | 3.77 | 3.56 | 3.76 | 3.76 | +0.17 (+4.74%) | 13,736,222 |
6 Sep 2005 | CNY | 3.66 | 3.69 | 3.51 | 3.59 | 3.59 | -0.08 (-2.18%) | 11,553,924 |
5 Sep 2005 | CNY | 3.59 | 3.67 | 3.51 | 3.67 | 3.67 | +0.09 (+2.51%) | 9,457,893 |
2 Sep 2005 | CNY | 3.38 | 3.6 | 3.37 | 3.58 | 3.58 | +0.21 (+6.23%) | 22,966,597 |
1 Sep 2005 | CNY | 3.23 | 3.43 | 3.23 | 3.37 | 3.37 | +0.13 (+4.01%) | 10,099,124 |
31 Aug 2005 | CNY | 3.2 | 3.25 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 4,916,691 |
30 Aug 2005 | CNY | 3.22 | 3.26 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 4,974,052 |
29 Aug 2005 | CNY | 3.26 | 3.35 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 7,440,200 |
26 Aug 2005 | CNY | 3.34 | 3.35 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 4,895,956 |
25 Aug 2005 | CNY | 3.38 | 3.38 | 3.29 | 3.34 | 3.34 | -0.01 (-0.30%) | 4,971,654 |
24 Aug 2005 | CNY | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | +0.09 (+2.76%) | 10,760,959 |
23 Aug 2005 | CNY | 3.21 | 3.28 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 9,488,413 |
22 Aug 2005 | CNY | 3.16 | 3.27 | 3.12 | 3.25 | 3.25 | +0.08 (+2.52%) | 9,709,541 |
19 Aug 2005 | CNY | 3.17 | 3.26 | 3.12 | 3.17 | 3.17 | -0.02 (-0.63%) | 14,450,010 |
18 Aug 2005 | CNY | 3.36 | 3.39 | 3.16 | 3.19 | 3.19 | -0.15 (-4.49%) | 15,239,212 |
17 Aug 2005 | CNY | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | +0.14 (+4.38%) | 19,362,445 |