Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | CNY | 3.2443 | 3.3435 | 3.1832 | 3.2977 | 3.2977 | +0.046 (+1.41%) | 1,169,266 |
15 Nov 2005 | CNY | 3.2443 | 3.2901 | 3.2366 | 3.2519 | 3.2519 | +0.015 (+0.47%) | 674,622 |
14 Nov 2005 | CNY | 3.3206 | 3.3206 | 3.2214 | 3.2366 | 3.2366 | -0.084 (-2.53%) | 1,301,439 |
11 Nov 2005 | CNY | 3.3053 | 3.3282 | 3.229 | 3.3206 | 3.3206 | +0.015 (+0.46%) | 1,560,123 |
10 Nov 2005 | CNY | 3.5038 | 3.5496 | 3.2672 | 3.3053 | 3.3053 | -0.199 (-5.67%) | 2,886,706 |
9 Nov 2005 | CNY | 3.5649 | 3.5725 | 3.4809 | 3.5038 | 3.5038 | -0.053 (-1.50%) | 1,198,271 |
8 Nov 2005 | CNY | 3.5573 | 3.5878 | 3.5496 | 3.5573 | 3.5573 | -0.023 (-0.64%) | 939,401 |
7 Nov 2005 | CNY | 3.6183 | 3.6489 | 3.5191 | 3.5802 | 3.5802 | -0.046 (-1.26%) | 563,627 |
4 Nov 2005 | CNY | 3.626 | 3.6565 | 3.5954 | 3.626 | 3.626 | +0.046 (+1.28%) | 431,645 |
3 Nov 2005 | CNY | 3.626 | 3.6412 | 3.5802 | 3.5802 | 3.5802 | -0.03 (-0.84%) | 591,660 |
2 Nov 2005 | CNY | 3.5649 | 3.6336 | 3.5573 | 3.6107 | 3.6107 | +0.053 (+1.50%) | 516,546 |
1 Nov 2005 | CNY | 3.5725 | 3.5878 | 3.5115 | 3.5573 | 3.5573 | -0.015 (-0.43%) | 403,596 |
31 Oct 2005 | CNY | 3.4962 | 3.5802 | 3.4809 | 3.5725 | 3.5725 | +0.076 (+2.18%) | 485,695 |
28 Oct 2005 | CNY | 3.5115 | 3.5115 | 3.4733 | 3.4962 | 3.4962 | -0.015 (-0.44%) | 626,068 |
27 Oct 2005 | CNY | 3.5344 | 3.5802 | 3.4962 | 3.5115 | 3.5115 | -0.076 (-2.13%) | 749,190 |
26 Oct 2005 | CNY | 3.5954 | 3.626 | 3.5573 | 3.5878 | 3.5878 | -0.038 (-1.05%) | 718,921 |
25 Oct 2005 | CNY | 3.6031 | 3.626 | 3.5878 | 3.626 | 3.626 | +0.008 (+0.21%) | 440,235 |
24 Oct 2005 | CNY | 3.6489 | 3.6489 | 3.5878 | 3.6183 | 3.6183 | -0.031 (-0.84%) | 480,534 |
21 Oct 2005 | CNY | 3.6565 | 3.6947 | 3.6412 | 3.6489 | 3.6489 | 0.0 (0.0%) | 608,233 |
20 Oct 2005 | CNY | 3.6947 | 3.7023 | 3.626 | 3.6489 | 3.6489 | -0.03 (-0.83%) | 579,186 |
19 Oct 2005 | CNY | 3.626 | 3.7252 | 3.6031 | 3.6794 | 3.6794 | +0.053 (+1.47%) | 801,902 |
18 Oct 2005 | CNY | 3.6183 | 3.6336 | 3.5802 | 3.626 | 3.626 | +0.008 (+0.21%) | 1,524,496 |
17 Oct 2005 | CNY | 3.6641 | 3.7023 | 3.5573 | 3.6183 | 3.6183 | -0.076 (-2.07%) | 1,067,684 |
14 Oct 2005 | CNY | 3.8168 | 3.8473 | 3.6336 | 3.6947 | 3.6947 | -0.13 (-3.39%) | 1,759,626 |
13 Oct 2005 | CNY | 3.8931 | 3.9084 | 3.8168 | 3.8244 | 3.8244 | -0.061 (-1.57%) | 959,051 |
12 Oct 2005 | CNY | 3.8855 | 3.9313 | 3.8779 | 3.8855 | 3.8855 | -0.015 (-0.39%) | 739,923 |
11 Oct 2005 | CNY | 3.855 | 3.9313 | 3.855 | 3.9008 | 3.9008 | +0.046 (+1.19%) | 473,854 |
10 Oct 2005 | CNY | 3.8931 | 3.8931 | 3.8321 | 3.855 | 3.855 | -0.046 (-1.17%) | 261,671 |
30 Sep 2005 | CNY | 3.8855 | 3.9695 | 3.8779 | 3.9008 | 3.9008 | +0.038 (+0.99%) | 634,433 |
29 Sep 2005 | CNY | 3.8931 | 3.8931 | 3.8473 | 3.8626 | 3.8626 | -0.015 (-0.39%) | 1,290,355 |