Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | CNY | 2.6667 | 2.6667 | 2.5 | 2.5067 | 2.5067 | -0.08 (-3.09%) | 1,155,922 |
2 Dec 2005 | CNY | 2.6667 | 2.6933 | 2.58 | 2.5867 | 2.5867 | -0.1 (-3.72%) | 1,279,200 |
1 Dec 2005 | CNY | 2.7133 | 2.7267 | 2.6733 | 2.6867 | 2.6867 | -0.027 (-0.98%) | 745,693 |
30 Nov 2005 | CNY | 2.6867 | 2.7133 | 2.6533 | 2.7133 | 2.7133 | +0.033 (+1.24%) | 1,065,267 |
29 Nov 2005 | CNY | 2.7533 | 2.7667 | 2.6733 | 2.68 | 2.68 | -0.047 (-1.71%) | 1,396,378 |
28 Nov 2005 | CNY | 2.7533 | 2.78 | 2.7133 | 2.7267 | 2.7267 | 0.0 (0.0%) | 877,573 |
25 Nov 2005 | CNY | 2.72 | 2.7467 | 2.6533 | 2.7267 | 2.7267 | +0.033 (+1.24%) | 1,843,945 |
24 Nov 2005 | CNY | 2.7267 | 2.7533 | 2.6733 | 2.6933 | 2.6933 | -0.027 (-0.98%) | 1,553,325 |
23 Nov 2005 | CNY | 2.6933 | 2.74 | 2.6733 | 2.72 | 2.72 | +0.007 (+0.25%) | 1,437,240 |
22 Nov 2005 | CNY | 2.8 | 2.8133 | 2.7133 | 2.7133 | 2.7133 | -0.067 (-2.40%) | 2,968,522 |
21 Nov 2005 | CNY | 2.8067 | 2.84 | 2.7667 | 2.78 | 2.78 | -0.007 (-0.24%) | 3,354,276 |
18 Nov 2005 | CNY | 2.7 | 2.82 | 2.7 | 2.7867 | 2.7867 | +0.087 (+3.21%) | 5,608,372 |
17 Nov 2005 | CNY | 2.7 | 2.7667 | 2.6533 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,969,760 |
16 Nov 2005 | CNY | 2.6533 | 2.6867 | 2.56 | 2.68 | 2.68 | +0.047 (+1.77%) | 2,154,000 |
15 Nov 2005 | CNY | 2.7 | 2.7133 | 2.6 | 2.6333 | 2.6333 | -0.067 (-2.47%) | 1,846,258 |
14 Nov 2005 | CNY | 2.7133 | 2.7133 | 2.64 | 2.7 | 2.7 | +0.007 (+0.25%) | 1,791,703 |
11 Nov 2005 | CNY | 2.6333 | 2.7267 | 2.56 | 2.6933 | 2.6933 | +0.08 (+3.06%) | 3,448,258 |
10 Nov 2005 | CNY | 2.76 | 2.76 | 2.6 | 2.6133 | 2.6133 | -0.127 (-4.62%) | 4,077,976 |
9 Nov 2005 | CNY | 2.62 | 2.8333 | 2.5733 | 2.74 | 2.74 | +0.107 (+4.05%) | 8,235,477 |
8 Nov 2005 | CNY | 2.5333 | 2.64 | 2.5333 | 2.6333 | 2.6333 | +0.133 (+5.33%) | 6,992,281 |
7 Nov 2005 | CNY | 2.42 | 2.5067 | 2.4067 | 2.5 | 2.5 | +0.08 (+3.31%) | 2,418,534 |
4 Nov 2005 | CNY | 2.4 | 2.42 | 2.34 | 2.42 | 2.42 | 0.0 (0.0%) | 2,214,604 |
3 Nov 2005 | CNY | 2.5 | 2.5067 | 2.3733 | 2.42 | 2.42 | -0.093 (-3.71%) | 3,102,445 |
2 Nov 2005 | CNY | 2.44 | 2.5333 | 2.4267 | 2.5133 | 2.5133 | +0.087 (+3.57%) | 2,565,069 |
1 Nov 2005 | CNY | 2.5467 | 2.56 | 2.36 | 2.4267 | 2.4267 | -0.127 (-4.96%) | 2,331,822 |
31 Oct 2005 | CNY | 2.5133 | 2.5733 | 2.4933 | 2.5533 | 2.5533 | +0.047 (+1.86%) | 1,428,973 |
28 Oct 2005 | CNY | 2.4867 | 2.5533 | 2.44 | 2.5067 | 2.5067 | +0.02 (+0.80%) | 1,598,625 |
27 Oct 2005 | CNY | 2.6 | 2.6067 | 2.4467 | 2.4867 | 2.4867 | -0.153 (-5.81%) | 3,268,924 |
26 Oct 2005 | CNY | 2.74 | 2.7867 | 2.6267 | 2.64 | 2.64 | -0.127 (-4.58%) | 2,330,475 |
25 Oct 2005 | CNY | 2.8867 | 2.8867 | 2.7667 | 2.7667 | 2.7667 | -0.113 (-3.93%) | 2,036,338 |