Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | CNY | 3.37 | 3.37 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 830,900 |
18 Jul 2005 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.08 (-2.32%) | 855,900 |
15 Jul 2005 | CNY | 3.46 | 3.46 | 3.33 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,283,680 |
14 Jul 2005 | CNY | 3.48 | 3.48 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,720,900 |
13 Jul 2005 | CNY | 3.62 | 3.62 | 3.39 | 3.48 | 3.48 | -0.14 (-3.87%) | 1,316,400 |
12 Jul 2005 | CNY | 3.64 | 3.66 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,511,400 |
11 Jul 2005 | CNY | 3.69 | 3.74 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,405,400 |
8 Jul 2005 | CNY | 3.82 | 3.82 | 3.68 | 3.69 | 3.69 | -0.18 (-4.65%) | 1,042,500 |
7 Jul 2005 | CNY | 3.94 | 3.95 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 2,031,400 |
6 Jul 2005 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,163,200 |
5 Jul 2005 | CNY | 3.97 | 3.97 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 2,352,700 |
4 Jul 2005 | CNY | 4 | 4 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,206,300 |
1 Jul 2005 | CNY | 4.05 | 4.06 | 3.94 | 4 | 4 | -0.05 (-1.23%) | 2,545,000 |
30 Jun 2005 | CNY | 4.09 | 4.1 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 2,532,500 |
29 Jun 2005 | CNY | 4.18 | 4.23 | 4 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,607,600 |
28 Jun 2005 | CNY | 4.31 | 4.31 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 1,966,800 |
27 Jun 2005 | CNY | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 3,278,100 |
24 Jun 2005 | CNY | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 1,775,500 |
23 Jun 2005 | CNY | 4.39 | 4.39 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 1,604,600 |
22 Jun 2005 | CNY | 4.45 | 4.45 | 4.3 | 4.41 | 4.41 | -0.08 (-1.78%) | 1,906,900 |
21 Jun 2005 | CNY | 4.48 | 4.5 | 4.33 | 4.49 | 4.49 | -0.01 (-0.22%) | 3,142,400 |
20 Jun 2005 | CNY | 4.43 | 4.52 | 4.33 | 4.5 | 4.5 | +0.07 (+1.58%) | 2,207,872 |
17 Jun 2005 | CNY | 4.46 | 4.5 | 4.35 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,949,800 |
16 Jun 2005 | CNY | 4.44 | 4.48 | 4.33 | 4.46 | 4.46 | +0.02 (+0.45%) | 1,488,000 |
15 Jun 2005 | CNY | 4.56 | 4.58 | 4.35 | 4.44 | 4.44 | -0.12 (-2.63%) | 1,596,500 |
14 Jun 2005 | CNY | 4.6 | 4.61 | 4.5 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,980,320 |
13 Jun 2005 | CNY | 4.6 | 4.63 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 1,936,600 |
10 Jun 2005 | CNY | 4.72 | 4.72 | 4.5 | 4.6 | 4.6 | -0.12 (-2.54%) | 2,038,500 |
9 Jun 2005 | CNY | 4.85 | 4.85 | 4.6 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,566,000 |
8 Jun 2005 | CNY | 4.59 | 4.96 | 4.56 | 4.8 | 4.8 | +2.48 (+106.90%) | 2,640,814 |
8 Jun 2005 |
|