Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | CNY | 4.1212 | 4.197 | 4.1212 | 4.1591 | 4.1591 | +0.068 (+1.67%) | 1,584,514 |
16 Dec 2005 | CNY | 4.1061 | 4.1061 | 4.0303 | 4.0909 | 4.0909 | +0.061 (+1.50%) | 887,867 |
15 Dec 2005 | CNY | 4.0227 | 4.0909 | 4 | 4.0303 | 4.0303 | +0.015 (+0.38%) | 1,256,438 |
14 Dec 2005 | CNY | 4.0152 | 4.0833 | 3.947 | 4.0152 | 4.0152 | +0.136 (+3.52%) | 2,037,994 |
13 Dec 2005 | CNY | 3.9167 | 3.9167 | 3.8409 | 3.8788 | 3.8788 | -0.038 (-0.97%) | 452,890 |
12 Dec 2005 | CNY | 3.9015 | 3.9318 | 3.8864 | 3.9167 | 3.9167 | +0.008 (+0.19%) | 510,004 |
9 Dec 2005 | CNY | 3.8864 | 3.9394 | 3.8182 | 3.9091 | 3.9091 | +0.053 (+1.37%) | 815,849 |
8 Dec 2005 | CNY | 3.8561 | 3.8939 | 3.8333 | 3.8561 | 3.8561 | +0.023 (+0.59%) | 473,748 |
7 Dec 2005 | CNY | 3.7879 | 3.8561 | 3.7879 | 3.8333 | 3.8333 | +0.03 (+0.80%) | 318,476 |
6 Dec 2005 | CNY | 3.7879 | 3.8333 | 3.75 | 3.803 | 3.803 | 0.0 (0.0%) | 554,611 |
5 Dec 2005 | CNY | 3.9773 | 3.9773 | 3.7955 | 3.803 | 3.803 | -0.212 (-5.28%) | 1,099,560 |
2 Dec 2005 | CNY | 4.1136 | 4.1591 | 4 | 4.0152 | 4.0152 | -0.114 (-2.75%) | 1,167,195 |
1 Dec 2005 | CNY | 4.0758 | 4.1439 | 4.0303 | 4.1288 | 4.1288 | +0.061 (+1.49%) | 1,244,667 |
30 Nov 2005 | CNY | 4.0303 | 4.0682 | 4.0152 | 4.0682 | 4.0682 | 0.0 (0.0%) | 515,733 |
29 Nov 2005 | CNY | 4.053 | 4.0758 | 3.9773 | 4.0682 | 4.0682 | -0.008 (-0.19%) | 663,814 |
28 Nov 2005 | CNY | 4.053 | 4.0758 | 4.0076 | 4.0758 | 4.0758 | -0.015 (-0.37%) | 524,838 |
25 Nov 2005 | CNY | 4.0758 | 4.1364 | 4.0152 | 4.0909 | 4.0909 | -0.008 (-0.19%) | 703,043 |
24 Nov 2005 | CNY | 4.1288 | 4.1364 | 4.0909 | 4.0985 | 4.0985 | -0.03 (-0.73%) | 507,013 |
23 Nov 2005 | CNY | 4.053 | 4.1364 | 4.053 | 4.1288 | 4.1288 | +0.023 (+0.55%) | 763,622 |
22 Nov 2005 | CNY | 4.1439 | 4.1667 | 4.0606 | 4.1061 | 4.1061 | -0.053 (-1.27%) | 620,268 |
21 Nov 2005 | CNY | 4.1061 | 4.2121 | 4.0985 | 4.1591 | 4.1591 | +0.038 (+0.92%) | 1,475,090 |
18 Nov 2005 | CNY | 3.9242 | 4.197 | 3.9242 | 4.1212 | 4.1212 | +0.182 (+4.61%) | 2,370,663 |
17 Nov 2005 | CNY | 3.9773 | 4 | 3.9242 | 3.9394 | 3.9394 | -0.023 (-0.57%) | 498,854 |
16 Nov 2005 | CNY | 3.9773 | 3.9773 | 3.8712 | 3.9621 | 3.9621 | -0.015 (-0.38%) | 608,267 |
15 Nov 2005 | CNY | 3.9773 | 4 | 3.9167 | 3.9773 | 3.9773 | 0.0 (0.0%) | 696,872 |
14 Nov 2005 | CNY | 3.9621 | 4.0076 | 3.8788 | 3.9773 | 3.9773 | +0.015 (+0.38%) | 820,890 |
11 Nov 2005 | CNY | 3.947 | 4.0303 | 3.9242 | 3.9621 | 3.9621 | -0.015 (-0.38%) | 1,534,610 |
10 Nov 2005 | CNY | 4.197 | 4.197 | 3.9773 | 3.9773 | 3.9773 | -0.258 (-6.08%) | 2,633,070 |
9 Nov 2005 | CNY | 4.3333 | 4.3561 | 4.1818 | 4.2349 | 4.2349 | -0.114 (-2.61%) | 1,740,420 |
8 Nov 2005 | CNY | 4.3636 | 4.3788 | 4.2576 | 4.3485 | 4.3485 | -0.015 (-0.35%) | 848,760 |