Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | CNY | 2.4219 | 2.4922 | 2.4141 | 2.4609 | 2.4609 | +0.055 (+2.27%) | 11,439,522 |
21 Jul 2005 | CNY | 2.4063 | 2.4219 | 2.3594 | 2.4063 | 2.4063 | 0.0 (0.0%) | 4,669,731 |
20 Jul 2005 | CNY | 2.4141 | 2.4375 | 2.3828 | 2.4063 | 2.4063 | -0.008 (-0.32%) | 2,535,087 |
19 Jul 2005 | CNY | 2.3828 | 2.4375 | 2.3828 | 2.4141 | 2.4141 | +0.016 (+0.65%) | 3,487,777 |
18 Jul 2005 | CNY | 2.4219 | 2.4375 | 2.3672 | 2.3984 | 2.3984 | -0.055 (-2.23%) | 4,855,872 |
15 Jul 2005 | CNY | 2.5391 | 2.5469 | 2.4219 | 2.4531 | 2.4531 | -0.047 (-1.88%) | 12,265,358 |
14 Jul 2005 | CNY | 2.4297 | 2.5 | 2.4063 | 2.5 | 2.5 | +0.055 (+2.24%) | 10,729,541 |
13 Jul 2005 | CNY | 2.4766 | 2.4766 | 2.4297 | 2.4453 | 2.4453 | -0.039 (-1.57%) | 5,020,558 |
12 Jul 2005 | CNY | 2.3828 | 2.5 | 2.3594 | 2.4844 | 2.4844 | +0.102 (+4.26%) | 9,564,821 |
11 Jul 2005 | CNY | 2.4297 | 2.5 | 2.3438 | 2.3828 | 2.3828 | -0.016 (-0.65%) | 6,158,612 |
8 Jul 2005 | CNY | 2.4766 | 2.4766 | 2.3906 | 2.3984 | 2.3984 | -0.078 (-3.16%) | 5,676,154 |
7 Jul 2005 | CNY | 2.4375 | 2.4766 | 2.4219 | 2.4766 | 2.4766 | +0.024 (+0.96%) | 4,014,746 |
6 Jul 2005 | CNY | 2.4688 | 2.4766 | 2.4219 | 2.4531 | 2.4531 | +0.016 (+0.64%) | 2,898,256 |
5 Jul 2005 | CNY | 2.4609 | 2.4766 | 2.4219 | 2.4375 | 2.4375 | -0.039 (-1.58%) | 3,525,596 |
4 Jul 2005 | CNY | 2.5 | 2.5 | 2.3984 | 2.4766 | 2.4766 | -0.039 (-1.55%) | 7,802,586 |
1 Jul 2005 | CNY | 2.6484 | 2.6484 | 2.4922 | 2.5156 | 2.5156 | -0.148 (-5.57%) | 12,300,844 |
30 Jun 2005 | CNY | 2.7031 | 2.7422 | 2.6641 | 2.6641 | 2.6641 | -0.047 (-1.73%) | 7,123,111 |
29 Jun 2005 | CNY | 2.7344 | 2.7813 | 2.7031 | 2.7109 | 2.7109 | -0.024 (-0.86%) | 4,866,711 |
28 Jun 2005 | CNY | 2.8125 | 2.8125 | 2.7109 | 2.7344 | 2.7344 | -0.078 (-2.78%) | 8,442,080 |
27 Jun 2005 | CNY | 2.7734 | 2.8828 | 2.7734 | 2.8125 | 2.8125 | +0.055 (+1.98%) | 14,854,361 |
24 Jun 2005 | CNY | 2.7266 | 2.7578 | 2.6953 | 2.7578 | 2.7578 | +0.031 (+1.14%) | 4,180,040 |
23 Jun 2005 | CNY | 2.7891 | 2.8047 | 2.7109 | 2.7266 | 2.7266 | -0.062 (-2.24%) | 6,382,959 |
22 Jun 2005 | CNY | 2.7422 | 2.8047 | 2.7109 | 2.7891 | 2.7891 | +0.039 (+1.42%) | 5,993,007 |
21 Jun 2005 | CNY | 2.8047 | 2.8438 | 2.7344 | 2.75 | 2.75 | -0.086 (-3.03%) | 10,087,013 |
20 Jun 2005 | CNY | 2.6563 | 2.8438 | 2.5938 | 2.8359 | 2.8359 | +0.109 (+4.01%) | 14,516,974 |
16 Jun 2005 | CNY | 2.7344 | 2.7656 | 2.6406 | 2.7266 | 2.7266 | -0.016 (-0.57%) | 10,523,394 |
15 Jun 2005 | CNY | 2.8516 | 2.8516 | 2.7344 | 2.7422 | 2.7422 | -0.109 (-3.84%) | 11,129,584 |
14 Jun 2005 | CNY | 2.875 | 2.9219 | 2.8125 | 2.8516 | 2.8516 | -0.016 (-0.54%) | 13,044,172 |
13 Jun 2005 | CNY | 2.8516 | 2.9141 | 2.7969 | 2.8672 | 2.8672 | +0.055 (+1.94%) | 15,833,555 |
10 Jun 2005 | CNY | 2.9609 | 2.9609 | 2.8125 | 2.8125 | 2.8125 | -0.164 (-5.51%) | 24,259,628 |