Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | CNY | 2.46 | 2.48 | 2.35 | 2.38 | 2.38 | -0.09 (-3.64%) | 1,182,900 |
14 Jul 2005 | CNY | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 587,700 |
13 Jul 2005 | CNY | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 502,400 |
12 Jul 2005 | CNY | 2.41 | 2.5 | 2.4 | 2.48 | 2.48 | +0.07 (+2.90%) | 917,400 |
11 Jul 2005 | CNY | 2.41 | 2.48 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 609,100 |
8 Jul 2005 | CNY | 2.43 | 2.44 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 754,700 |
7 Jul 2005 | CNY | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | +0.02 (+0.82%) | 459,700 |
6 Jul 2005 | CNY | 2.4 | 2.64 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 1,343,700 |
5 Jul 2005 | CNY | 2.42 | 2.47 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 782,000 |
4 Jul 2005 | CNY | 2.5 | 2.5 | 2.39 | 2.45 | 2.45 | -0.05 (-2%) | 1,366,200 |
1 Jul 2005 | CNY | 2.62 | 2.64 | 2.48 | 2.5 | 2.5 | -0.13 (-4.94%) | 2,231,300 |
30 Jun 2005 | CNY | 2.69 | 2.8 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 3,844,500 |
29 Jun 2005 | CNY | 2.66 | 2.75 | 2.59 | 2.68 | 2.68 | +0.01 (+0.37%) | 2,323,000 |
28 Jun 2005 | CNY | 2.7 | 2.73 | 2.65 | 2.67 | 2.67 | -0.06 (-2.20%) | 1,295,100 |
27 Jun 2005 | CNY | 2.74 | 2.77 | 2.69 | 2.73 | 2.73 | +0.04 (+1.49%) | 3,635,900 |
24 Jun 2005 | CNY | 2.62 | 2.78 | 2.61 | 2.69 | 2.69 | +0.05 (+1.89%) | 1,909,400 |
23 Jun 2005 | CNY | 2.7 | 2.71 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 972,700 |
22 Jun 2005 | CNY | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 879,500 |
21 Jun 2005 | CNY | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 938,100 |
20 Jun 2005 | CNY | 2.65 | 2.73 | 2.61 | 2.71 | 2.71 | +0.08 (+3.04%) | 2,127,600 |
17 Jun 2005 | CNY | 2.61 | 2.67 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 1,190,300 |
16 Jun 2005 | CNY | 2.57 | 2.62 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 853,500 |
15 Jun 2005 | CNY | 2.63 | 2.68 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 1,261,900 |
14 Jun 2005 | CNY | 2.8 | 2.8 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,578,100 |
13 Jun 2005 | CNY | 2.7 | 2.72 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 1,511,800 |
10 Jun 2005 | CNY | 2.74 | 2.74 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,746,600 |
9 Jun 2005 | CNY | 2.68 | 2.82 | 2.62 | 2.74 | 2.74 | +0.07 (+2.62%) | 6,036,700 |
8 Jun 2005 | CNY | 2.48 | 2.69 | 2.48 | 2.67 | 2.67 | +0.19 (+7.66%) | 5,162,300 |
7 Jun 2005 | CNY | 2.53 | 2.55 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 888,700 |
6 Jun 2005 | CNY | 2.45 | 2.5 | 2.43 | 2.5 | 2.5 | +0.04 (+1.63%) | 615,800 |