Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | CNY | 4.3561 | 4.3939 | 4.2879 | 4.3636 | 4.3636 | -0.015 (-0.35%) | 867,733 |
4 Nov 2005 | CNY | 4.3636 | 4.4318 | 4.2879 | 4.3788 | 4.3788 | -0.023 (-0.52%) | 1,605,258 |
3 Nov 2005 | CNY | 4.3939 | 4.4394 | 4.3182 | 4.4015 | 4.4015 | +0.008 (+0.17%) | 2,022,177 |
2 Nov 2005 | CNY | 4.2879 | 4.3939 | 4.2273 | 4.3939 | 4.3939 | +0.091 (+2.11%) | 2,145,491 |
1 Nov 2005 | CNY | 4.3182 | 4.3258 | 4.1364 | 4.303 | 4.303 | 0.0 (0.0%) | 1,693,874 |
31 Oct 2005 | CNY | 4.2273 | 4.3561 | 4.2046 | 4.303 | 4.303 | +0.045 (+1.07%) | 1,849,779 |
28 Oct 2005 | CNY | 4.2424 | 4.3182 | 4.0985 | 4.2576 | 4.2576 | -0.068 (-1.58%) | 2,792,999 |
27 Oct 2005 | CNY | 4.3939 | 4.4394 | 4.1818 | 4.3258 | 4.3258 | -0.076 (-1.72%) | 2,780,738 |
26 Oct 2005 | CNY | 4.4242 | 4.4924 | 4.3636 | 4.4015 | 4.4015 | -0.061 (-1.36%) | 2,745,981 |
25 Oct 2005 | CNY | 4.5455 | 4.553 | 4.4242 | 4.4621 | 4.4621 | -0.091 (-2.00%) | 3,307,422 |
24 Oct 2005 | CNY | 4.4697 | 4.5758 | 4.4546 | 4.553 | 4.553 | +0.098 (+2.21%) | 2,688,917 |
21 Oct 2005 | CNY | 4.3864 | 4.5682 | 4.3333 | 4.4546 | 4.4546 | +0.061 (+1.38%) | 3,256,261 |
20 Oct 2005 | CNY | 4.3485 | 4.4091 | 4.2576 | 4.3939 | 4.3939 | +0.007 (+0.17%) | 2,772,422 |
19 Oct 2005 | CNY | 4.4697 | 4.6667 | 4.3333 | 4.3864 | 4.3864 | -0.045 (-1.02%) | 7,006,388 |
18 Oct 2005 | CNY | 4.25 | 4.4546 | 4.2046 | 4.4318 | 4.4318 | +0.167 (+3.91%) | 3,221,079 |
17 Oct 2005 | CNY | 4.1742 | 4.4318 | 4.1667 | 4.2652 | 4.2652 | +0.076 (+1.81%) | 3,356,193 |
14 Oct 2005 | CNY | 4.303 | 4.303 | 4.1439 | 4.1894 | 4.1894 | -0.038 (-0.90%) | 2,621,971 |
13 Oct 2005 | CNY | 4.0833 | 4.2727 | 4.0833 | 4.2273 | 4.2273 | +0.205 (+5.09%) | 6,401,823 |
12 Oct 2005 | CNY | 3.8712 | 4.0682 | 3.8485 | 4.0227 | 4.0227 | +0.182 (+4.73%) | 3,495,461 |
11 Oct 2005 | CNY | 3.7955 | 3.8485 | 3.7349 | 3.8409 | 3.8409 | +0.045 (+1.20%) | 1,003,398 |
10 Oct 2005 | CNY | 3.8258 | 3.8409 | 3.6742 | 3.7955 | 3.7955 | -0.038 (-0.99%) | 1,412,809 |
30 Sep 2005 | CNY | 3.8636 | 3.8636 | 3.7727 | 3.8333 | 3.8333 | -0.038 (-0.98%) | 1,277,307 |
29 Sep 2005 | CNY | 3.7955 | 3.8788 | 3.7121 | 3.8712 | 3.8712 | +0.076 (+1.99%) | 2,672,732 |
28 Sep 2005 | CNY | 3.8636 | 3.9242 | 3.7652 | 3.7955 | 3.7955 | -0.045 (-1.18%) | 2,998,424 |
27 Sep 2005 | CNY | 3.7121 | 3.8485 | 3.6742 | 3.8409 | 3.8409 | +0.129 (+3.47%) | 3,677,741 |
26 Sep 2005 | CNY | 3.697 | 3.7424 | 3.6515 | 3.7121 | 3.7121 | 0.0 (0.0%) | 1,078,581 |
23 Sep 2005 | CNY | 3.6288 | 3.75 | 3.5758 | 3.7121 | 3.7121 | +0.083 (+2.30%) | 2,634,704 |
22 Sep 2005 | CNY | 3.697 | 3.697 | 3.5758 | 3.6288 | 3.6288 | -0.076 (-2.05%) | 2,525,895 |
21 Sep 2005 | CNY | 3.697 | 3.75 | 3.6742 | 3.7046 | 3.7046 | -0.007 (-0.20%) | 2,428,872 |
20 Sep 2005 | CNY | 3.7879 | 3.7879 | 3.6894 | 3.7121 | 3.7121 | -0.083 (-2.20%) | 2,766,756 |