Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | CNY | 2.75 | 2.76 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,505,700 |
26 Aug 2005 | CNY | 2.69 | 2.75 | 2.66 | 2.74 | 2.74 | +0.04 (+1.48%) | 2,133,300 |
25 Aug 2005 | CNY | 2.68 | 2.71 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 1,426,500 |
24 Aug 2005 | CNY | 2.68 | 2.71 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,620,100 |
23 Aug 2005 | CNY | 2.71 | 2.71 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,389,700 |
22 Aug 2005 | CNY | 2.69 | 2.71 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,205,400 |
19 Aug 2005 | CNY | 2.66 | 2.7 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 2,398,000 |
18 Aug 2005 | CNY | 2.78 | 2.86 | 2.65 | 2.67 | 2.67 | -0.11 (-3.96%) | 4,823,000 |
17 Aug 2005 | CNY | 2.74 | 2.79 | 2.69 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,547,900 |
16 Aug 2005 | CNY | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,754,300 |
15 Aug 2005 | CNY | 2.69 | 2.76 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 2,530,800 |
12 Aug 2005 | CNY | 2.77 | 2.82 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 5,721,000 |
11 Aug 2005 | CNY | 2.68 | 2.78 | 2.68 | 2.75 | 2.75 | +0.1 (+3.77%) | 7,256,000 |
10 Aug 2005 | CNY | 2.67 | 2.68 | 2.6 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,522,700 |
9 Aug 2005 | CNY | 2.64 | 2.69 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 2,545,400 |
8 Aug 2005 | CNY | 2.63 | 2.67 | 2.58 | 2.63 | 2.63 | +0.02 (+0.77%) | 3,196,700 |
5 Aug 2005 | CNY | 2.54 | 2.63 | 2.53 | 2.61 | 2.61 | +0.08 (+3.16%) | 3,194,300 |
4 Aug 2005 | CNY | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -0.06 (-2.32%) | 1,706,800 |
3 Aug 2005 | CNY | 2.59 | 2.65 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 3,884,600 |
2 Aug 2005 | CNY | 2.56 | 2.58 | 2.51 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,509,000 |
1 Aug 2005 | CNY | 2.53 | 2.6 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 1,712,300 |
28 Jul 2005 | CNY | 2.5 | 2.61 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 3,517,300 |
27 Jul 2005 | CNY | 2.5 | 2.52 | 2.45 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,653,700 |
26 Jul 2005 | CNY | 2.45 | 2.53 | 2.44 | 2.5 | 2.5 | +0.04 (+1.63%) | 2,535,600 |
25 Jul 2005 | CNY | 2.4 | 2.5 | 2.38 | 2.46 | 2.46 | +0.06 (+2.50%) | 2,190,900 |
22 Jul 2005 | CNY | 2.35 | 2.44 | 2.35 | 2.4 | 2.4 | +0.07 (+3.00%) | 2,058,000 |
21 Jul 2005 | CNY | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 629,400 |
20 Jul 2005 | CNY | 2.35 | 2.41 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 479,200 |
19 Jul 2005 | CNY | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 480,500 |
18 Jul 2005 | CNY | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 681,700 |