Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2005 | CNY | 4.5875 | 4.7063 | 4.5375 | 4.5438 | 4.5438 | -0.044 (-0.95%) | 511,014 |
26 Sep 2005 | CNY | 4.5938 | 4.6125 | 4.5125 | 4.5875 | 4.5875 | +0.013 (+0.27%) | 344,737 |
23 Sep 2005 | CNY | 4.7563 | 4.7563 | 4.575 | 4.575 | 4.575 | 0.0 (0.0%) | 599,248 |
22 Sep 2005 | CNY | 4.6875 | 4.8 | 4.5188 | 4.575 | 4.575 | -0.194 (-4.06%) | 810,384 |
21 Sep 2005 | CNY | 4.85 | 4.9125 | 4.7188 | 4.7688 | 4.7688 | -0.113 (-2.30%) | 882,508 |
20 Sep 2005 | CNY | 4.9375 | 4.9375 | 4.8188 | 4.8813 | 4.8813 | -0.056 (-1.14%) | 1,422,358 |
19 Sep 2005 | CNY | 4.9125 | 4.9563 | 4.8813 | 4.9375 | 4.9375 | +0.019 (+0.38%) | 1,367,200 |
16 Sep 2005 | CNY | 4.875 | 4.9625 | 4.8188 | 4.9188 | 4.9188 | +0.013 (+0.25%) | 1,721,960 |
15 Sep 2005 | CNY | 4.75 | 4.9875 | 4.75 | 4.9063 | 4.9063 | +0.231 (+4.95%) | 4,204,145 |
14 Sep 2005 | CNY | 4.6 | 4.725 | 4.6 | 4.675 | 4.675 | +0.056 (+1.22%) | 776,865 |
13 Sep 2005 | CNY | 4.5438 | 4.625 | 4.5063 | 4.6188 | 4.6188 | +0.075 (+1.65%) | 838,864 |
12 Sep 2005 | CNY | 4.675 | 4.75 | 4.5188 | 4.5438 | 4.5438 | -0.131 (-2.81%) | 822,171 |
9 Sep 2005 | CNY | 4.6875 | 4.875 | 4.6563 | 4.675 | 4.675 | +0.019 (+0.40%) | 956,308 |
8 Sep 2005 | CNY | 4.725 | 4.7375 | 4.6313 | 4.6563 | 4.6563 | -0.069 (-1.45%) | 785,662 |
7 Sep 2005 | CNY | 4.65 | 4.75 | 4.5813 | 4.725 | 4.725 | +0.075 (+1.61%) | 960,294 |
6 Sep 2005 | CNY | 4.75 | 4.8938 | 4.625 | 4.65 | 4.65 | -0.256 (-5.22%) | 1,776,939 |
5 Sep 2005 | CNY | 4.7 | 5.025 | 4.6563 | 4.9063 | 4.9063 | +0.269 (+5.80%) | 2,460,646 |
2 Sep 2005 | CNY | 4.5688 | 4.65 | 4.4688 | 4.6375 | 4.6375 | +0.069 (+1.50%) | 1,581,756 |
1 Sep 2005 | CNY | 4.55 | 4.6313 | 4.4375 | 4.5688 | 4.5688 | +0.019 (+0.41%) | 1,548,172 |
31 Aug 2005 | CNY | 4.3375 | 4.5875 | 4.2563 | 4.55 | 4.55 | +0.15 (+3.41%) | 1,455,193 |
30 Aug 2005 | CNY | 4.6563 | 4.6563 | 4.4 | 4.4 | 4.4 | -0.263 (-5.63%) | 1,700,590 |
29 Aug 2005 | CNY | 4.75 | 4.8 | 4.4063 | 4.6625 | 4.6625 | -0.125 (-2.61%) | 2,057,169 |
26 Aug 2005 | CNY | 5.25 | 5.3125 | 4.6875 | 4.7875 | 4.7875 | -0.394 (-7.60%) | 5,005,363 |
25 Aug 2005 | CNY | 4.75 | 5.1813 | 4.75 | 5.1813 | 5.1813 | +0.469 (+9.95%) | 6,643,680 |
24 Aug 2005 | CNY | 4.3 | 4.7125 | 4.3 | 4.7125 | 4.7125 | +0.431 (+10.07%) | 4,125,606 |
23 Aug 2005 | CNY | 4.2188 | 4.3125 | 4.1375 | 4.2813 | 4.2813 | +0.019 (+0.44%) | 977,980 |
22 Aug 2005 | CNY | 4.375 | 4.375 | 4.075 | 4.2625 | 4.2625 | -0.119 (-2.71%) | 1,396,686 |
19 Aug 2005 | CNY | 4.5688 | 4.6875 | 4.25 | 4.3813 | 4.3813 | -0.188 (-4.10%) | 3,061,467 |
18 Aug 2005 | CNY | 4.9875 | 5.3125 | 4.5063 | 4.5688 | 4.5688 | -0.425 (-8.51%) | 3,426,475 |
17 Aug 2005 | CNY | 4.8 | 5.0875 | 4.7313 | 4.9938 | 4.9938 | +0.056 (+1.14%) | 4,065,934 |