Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | CNY | 3.0036 | 3.0323 | 2.9032 | 2.9391 | 2.9391 | -0.065 (-2.15%) | 1,345,488 |
15 Aug 2005 | CNY | 2.9534 | 3.0036 | 2.9534 | 3.0036 | 3.0036 | +0.05 (+1.70%) | 378,721 |
12 Aug 2005 | CNY | 2.9677 | 3.0179 | 2.9247 | 2.9534 | 2.9534 | -0.029 (-0.96%) | 994,356 |
11 Aug 2005 | CNY | 3.0108 | 3.0108 | 2.9606 | 2.9821 | 2.9821 | -0.021 (-0.72%) | 452,775 |
10 Aug 2005 | CNY | 2.9391 | 3.0108 | 2.9176 | 3.0036 | 3.0036 | +0.057 (+1.95%) | 1,190,403 |
9 Aug 2005 | CNY | 2.9462 | 2.9677 | 2.9104 | 2.9462 | 2.9462 | +0.014 (+0.49%) | 693,746 |
8 Aug 2005 | CNY | 2.9462 | 2.9534 | 2.9032 | 2.9319 | 2.9319 | 0.0 (0.0%) | 585,050 |
5 Aug 2005 | CNY | 2.9247 | 2.9462 | 2.9032 | 2.9319 | 2.9319 | +0.007 (+0.25%) | 318,339 |
4 Aug 2005 | CNY | 2.9534 | 2.9534 | 2.8889 | 2.9247 | 2.9247 | -0.029 (-0.97%) | 593,193 |
3 Aug 2005 | CNY | 2.9391 | 2.9606 | 2.9032 | 2.9534 | 2.9534 | 0.0 (0.0%) | 431,194 |
2 Aug 2005 | CNY | 2.8817 | 2.9606 | 2.8531 | 2.9534 | 2.9534 | +0.086 (+3.00%) | 952,450 |
1 Aug 2005 | CNY | 2.8746 | 2.8961 | 2.8387 | 2.8674 | 2.8674 | -0.029 (-0.99%) | 426,130 |
29 Jul 2005 | CNY | 2.8889 | 2.9032 | 2.7957 | 2.8961 | 2.8961 | +0.007 (+0.25%) | 469,710 |
28 Jul 2005 | CNY | 2.8817 | 2.9176 | 2.8746 | 2.8889 | 2.8889 | -0.007 (-0.25%) | 614,205 |
27 Jul 2005 | CNY | 2.8961 | 2.9104 | 2.8602 | 2.8961 | 2.8961 | -0.007 (-0.24%) | 551,384 |
26 Jul 2005 | CNY | 2.8674 | 2.9032 | 2.8531 | 2.9032 | 2.9032 | +0.043 (+1.50%) | 665,636 |
25 Jul 2005 | CNY | 2.8531 | 2.8674 | 2.81 | 2.8602 | 2.8602 | +0.007 (+0.25%) | 180,479 |
22 Jul 2005 | CNY | 2.8315 | 2.8602 | 2.767 | 2.8531 | 2.8531 | +0.036 (+1.27%) | 339,545 |
21 Jul 2005 | CNY | 2.767 | 2.8244 | 2.7599 | 2.8172 | 2.8172 | +0.021 (+0.77%) | 295,977 |
20 Jul 2005 | CNY | 2.7599 | 2.7957 | 2.7455 | 2.7957 | 2.7957 | +0.036 (+1.30%) | 360,184 |
19 Jul 2005 | CNY | 2.7455 | 2.7957 | 2.7312 | 2.7599 | 2.7599 | -0.036 (-1.28%) | 629,284 |
18 Jul 2005 | CNY | 2.7814 | 2.81 | 2.7599 | 2.7957 | 2.7957 | -0.014 (-0.51%) | 485,444 |
15 Jul 2005 | CNY | 2.7957 | 2.8459 | 2.7814 | 2.81 | 2.81 | +0.036 (+1.29%) | 578,559 |
14 Jul 2005 | CNY | 2.7527 | 2.7957 | 2.7455 | 2.7742 | 2.7742 | +0.021 (+0.78%) | 250,179 |
13 Jul 2005 | CNY | 2.7312 | 2.7742 | 2.6667 | 2.7527 | 2.7527 | +0.014 (+0.52%) | 149,544 |
12 Jul 2005 | CNY | 2.6595 | 2.7599 | 2.6093 | 2.7384 | 2.7384 | +0.036 (+1.33%) | 210,932 |
11 Jul 2005 | CNY | 2.6882 | 2.7599 | 2.6882 | 2.7025 | 2.7025 | +0.014 (+0.53%) | 76,910 |
8 Jul 2005 | CNY | 2.7097 | 2.7384 | 2.6523 | 2.6882 | 2.6882 | -0.05 (-1.83%) | 253,470 |
7 Jul 2005 | CNY | 2.7384 | 2.7599 | 2.724 | 2.7384 | 2.7384 | -0.021 (-0.78%) | 119,691 |
6 Jul 2005 | CNY | 2.7384 | 2.7885 | 2.724 | 2.7599 | 2.7599 | 0.0 (0.0%) | 167,400 |