Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2005 | CNY | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 1,266,400 |
14 Oct 2005 | CNY | 2.89 | 2.95 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,550,100 |
13 Oct 2005 | CNY | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 972,300 |
12 Oct 2005 | CNY | 2.86 | 2.89 | 2.81 | 2.86 | 2.86 | -0.01 (-0.35%) | 891,700 |
11 Oct 2005 | CNY | 2.75 | 2.88 | 2.73 | 2.87 | 2.87 | +0.14 (+5.13%) | 2,419,900 |
10 Oct 2005 | CNY | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 387,200 |
30 Sep 2005 | CNY | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 637,800 |
29 Sep 2005 | CNY | 2.73 | 2.79 | 2.73 | 2.79 | 2.79 | +0.06 (+2.20%) | 989,800 |
28 Sep 2005 | CNY | 2.72 | 2.76 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 845,700 |
27 Sep 2005 | CNY | 2.83 | 2.84 | 2.71 | 2.72 | 2.72 | -0.11 (-3.89%) | 1,941,300 |
26 Sep 2005 | CNY | 2.81 | 2.84 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 698,000 |
23 Sep 2005 | CNY | 2.81 | 2.86 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 1,230,300 |
22 Sep 2005 | CNY | 2.91 | 2.92 | 2.8 | 2.81 | 2.81 | -0.11 (-3.77%) | 3,197,700 |
21 Sep 2005 | CNY | 3.03 | 3.03 | 2.92 | 2.92 | 2.92 | -0.11 (-3.63%) | 2,862,000 |
20 Sep 2005 | CNY | 3.06 | 3.11 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 3,857,700 |
19 Sep 2005 | CNY | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 2,069,600 |
16 Sep 2005 | CNY | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,339,000 |
15 Sep 2005 | CNY | 3.04 | 3.04 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,072,500 |
14 Sep 2005 | CNY | 2.96 | 3.06 | 2.96 | 3.04 | 3.04 | +0.09 (+3.05%) | 8,541,900 |
13 Sep 2005 | CNY | 2.88 | 2.96 | 2.87 | 2.95 | 2.95 | +0.07 (+2.43%) | 4,339,100 |
12 Sep 2005 | CNY | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 2,599,400 |
9 Sep 2005 | CNY | 2.89 | 2.9 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 3,225,000 |
8 Sep 2005 | CNY | 2.85 | 2.92 | 2.82 | 2.89 | 2.89 | +0.06 (+2.12%) | 5,776,300 |
7 Sep 2005 | CNY | 2.76 | 2.84 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,596,700 |
6 Sep 2005 | CNY | 2.83 | 2.87 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 4,314,200 |
5 Sep 2005 | CNY | 2.82 | 2.83 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,236,400 |
2 Sep 2005 | CNY | 2.82 | 2.84 | 2.77 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,877,100 |
1 Sep 2005 | CNY | 2.75 | 2.81 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 5,579,900 |
31 Aug 2005 | CNY | 2.68 | 2.78 | 2.66 | 2.75 | 2.75 | +0.07 (+2.61%) | 3,039,300 |
30 Aug 2005 | CNY | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | -0.05 (-1.83%) | 1,014,900 |