Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2005 | CNY | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,729,121 |
24 Nov 2005 | CNY | 2.18 | 2.23 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 2,007,579 |
23 Nov 2005 | CNY | 2.17 | 2.22 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,928,679 |
22 Nov 2005 | CNY | 2.23 | 2.24 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 1,519,214 |
21 Nov 2005 | CNY | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 2,264,630 |
18 Nov 2005 | CNY | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | +0.07 (+3.24%) | 4,012,771 |
17 Nov 2005 | CNY | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,211,100 |
16 Nov 2005 | CNY | 2.14 | 2.19 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 1,475,075 |
15 Nov 2005 | CNY | 2.15 | 2.19 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,106,600 |
14 Nov 2005 | CNY | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 1,099,828 |
11 Nov 2005 | CNY | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,392,193 |
10 Nov 2005 | CNY | 2.21 | 2.22 | 2.13 | 2.15 | 2.15 | -0.08 (-3.59%) | 2,676,740 |
9 Nov 2005 | CNY | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 1,639,090 |
8 Nov 2005 | CNY | 2.24 | 2.26 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 2,215,540 |
7 Nov 2005 | CNY | 2.26 | 2.26 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,579,655 |
4 Nov 2005 | CNY | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,431,970 |
3 Nov 2005 | CNY | 2.25 | 2.28 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 5,543,293 |
2 Nov 2005 | CNY | 2.15 | 2.25 | 2.14 | 2.25 | 2.25 | +0.11 (+5.14%) | 4,409,301 |
1 Nov 2005 | CNY | 2.12 | 2.14 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,667,965 |
31 Oct 2005 | CNY | 2.1 | 2.15 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,481,051 |
28 Oct 2005 | CNY | 2.2 | 2.2 | 2.08 | 2.1 | 2.1 | -0.09 (-4.11%) | 2,293,090 |
27 Oct 2005 | CNY | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,912,007 |
26 Oct 2005 | CNY | 2.25 | 2.27 | 2.18 | 2.18 | 2.18 | -0.09 (-3.96%) | 2,546,200 |
25 Oct 2005 | CNY | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.05 (-2.16%) | 2,409,311 |
24 Oct 2005 | CNY | 2.3 | 2.35 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,434,640 |
21 Oct 2005 | CNY | 2.3 | 2.34 | 2.27 | 2.31 | 2.31 | +0.04 (+1.76%) | 4,474,007 |
20 Oct 2005 | CNY | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | +0.02 (+0.89%) | 2,014,433 |
19 Oct 2005 | CNY | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 2,130,900 |
18 Oct 2005 | CNY | 2.22 | 2.26 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,902,800 |
17 Oct 2005 | CNY | 2.23 | 2.24 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 2,502,941 |