Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2005 | CNY | 2.4077 | 2.4154 | 2.3692 | 2.3769 | 2.3769 | -0.038 (-1.59%) | 943,202 |
8 Nov 2005 | CNY | 2.3615 | 2.4231 | 2.3615 | 2.4154 | 2.4154 | +0.038 (+1.62%) | 1,528,686 |
7 Nov 2005 | CNY | 2.3462 | 2.3846 | 2.3231 | 2.3769 | 2.3769 | +0.038 (+1.64%) | 963,215 |
4 Nov 2005 | CNY | 2.3077 | 2.3615 | 2.3 | 2.3385 | 2.3385 | +0.015 (+0.66%) | 871,780 |
3 Nov 2005 | CNY | 2.3846 | 2.3923 | 2.3231 | 2.3231 | 2.3231 | -0.061 (-2.58%) | 1,137,500 |
2 Nov 2005 | CNY | 2.3154 | 2.3923 | 2.3154 | 2.3846 | 2.3846 | +0.077 (+3.33%) | 1,889,943 |
1 Nov 2005 | CNY | 2.3462 | 2.3462 | 2.2615 | 2.3077 | 2.3077 | -0.038 (-1.64%) | 1,414,777 |
31 Oct 2005 | CNY | 2.3077 | 2.3539 | 2.2846 | 2.3462 | 2.3462 | +0.031 (+1.33%) | 1,176,867 |
28 Oct 2005 | CNY | 2.3615 | 2.3923 | 2.2846 | 2.3154 | 2.3154 | -0.046 (-1.95%) | 1,812,592 |
27 Oct 2005 | CNY | 2.4231 | 2.4692 | 2.3077 | 2.3615 | 2.3615 | -0.069 (-2.85%) | 2,365,932 |
26 Oct 2005 | CNY | 2.4615 | 2.5231 | 2.4231 | 2.4308 | 2.4308 | -0.046 (-1.86%) | 1,904,890 |
25 Oct 2005 | CNY | 2.6 | 2.6077 | 2.4769 | 2.4769 | 2.4769 | -0.154 (-5.85%) | 3,029,607 |
24 Oct 2005 | CNY | 2.6308 | 2.6769 | 2.5692 | 2.6308 | 2.6308 | +0.015 (+0.59%) | 4,332,263 |
21 Oct 2005 | CNY | 2.5923 | 2.6692 | 2.5385 | 2.6154 | 2.6154 | +0.046 (+1.80%) | 5,360,362 |
20 Oct 2005 | CNY | 2.5077 | 2.5846 | 2.4846 | 2.5692 | 2.5692 | +0.046 (+1.83%) | 2,937,699 |
19 Oct 2005 | CNY | 2.4692 | 2.5692 | 2.4692 | 2.5231 | 2.5231 | +0.038 (+1.55%) | 4,505,220 |
18 Oct 2005 | CNY | 2.4385 | 2.4846 | 2.4154 | 2.4846 | 2.4846 | +0.038 (+1.57%) | 1,421,163 |
17 Oct 2005 | CNY | 2.4462 | 2.4539 | 2.4077 | 2.4462 | 2.4462 | -0.008 (-0.31%) | 1,253,038 |
14 Oct 2005 | CNY | 2.5 | 2.5077 | 2.4385 | 2.4539 | 2.4539 | -0.038 (-1.54%) | 1,292,748 |
13 Oct 2005 | CNY | 2.5231 | 2.5462 | 2.4846 | 2.4923 | 2.4923 | -0.031 (-1.22%) | 1,033,719 |
12 Oct 2005 | CNY | 2.5231 | 2.5615 | 2.4769 | 2.5231 | 2.5231 | 0.0 (0.0%) | 1,753,377 |
11 Oct 2005 | CNY | 2.5 | 2.5308 | 2.4462 | 2.5231 | 2.5231 | +0.023 (+0.92%) | 2,823,137 |
10 Oct 2005 | CNY | 2.5 | 2.5539 | 2.4769 | 2.5 | 2.5 | +0.008 (+0.31%) | 1,915,396 |
30 Sep 2005 | CNY | 2.4615 | 2.5231 | 2.4615 | 2.4923 | 2.4923 | -0.008 (-0.31%) | 1,000,513 |
29 Sep 2005 | CNY | 2.4385 | 2.5077 | 2.4385 | 2.5 | 2.5 | +0.077 (+3.17%) | 2,210,958 |
28 Sep 2005 | CNY | 2.4462 | 2.4692 | 2.4077 | 2.4231 | 2.4231 | +0.008 (+0.32%) | 1,490,447 |
27 Sep 2005 | CNY | 2.5 | 2.5 | 2.3692 | 2.4154 | 2.4154 | -0.085 (-3.38%) | 1,825,213 |
26 Sep 2005 | CNY | 2.4692 | 2.5 | 2.4231 | 2.5 | 2.5 | +0.031 (+1.25%) | 1,309,313 |
23 Sep 2005 | CNY | 2.4692 | 2.5077 | 2.4385 | 2.4692 | 2.4692 | 0.0 (0.0%) | 1,990,950 |
22 Sep 2005 | CNY | 2.6539 | 2.6692 | 2.4308 | 2.4692 | 2.4692 | -0.185 (-6.96%) | 5,531,791 |