Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | CNY | 4.6231 | 4.6231 | 4.5769 | 4.6077 | 4.6077 | -0.015 (-0.33%) | 299,824 |
26 Dec 2005 | CNY | 4.6154 | 4.6923 | 4.6077 | 4.6231 | 4.6231 | +0.008 (+0.17%) | 561,996 |
23 Dec 2005 | CNY | 4.5154 | 4.6231 | 4.5154 | 4.6154 | 4.6154 | +0.092 (+2.04%) | 406,866 |
22 Dec 2005 | CNY | 4.5154 | 4.5385 | 4.5 | 4.5231 | 4.5231 | -0.008 (-0.17%) | 353,795 |
21 Dec 2005 | CNY | 4.5769 | 4.6077 | 4.5308 | 4.5308 | 4.5308 | -0.038 (-0.84%) | 319,280 |
20 Dec 2005 | CNY | 4.5692 | 4.6 | 4.5154 | 4.5692 | 4.5692 | 0.0 (0.0%) | 204,912 |
19 Dec 2005 | CNY | 4.5231 | 4.6385 | 4.5 | 4.5692 | 4.5692 | +0.031 (+0.68%) | 595,201 |
16 Dec 2005 | CNY | 4.4 | 4.5846 | 4.3846 | 4.5385 | 4.5385 | +0.123 (+2.79%) | 644,020 |
15 Dec 2005 | CNY | 4.4462 | 4.5231 | 4.4154 | 4.4154 | 4.4154 | -0.031 (-0.69%) | 545,988 |
14 Dec 2005 | CNY | 4.3539 | 4.4615 | 4.3462 | 4.4462 | 4.4462 | +0.077 (+1.76%) | 367,634 |
13 Dec 2005 | CNY | 4.3923 | 4.3923 | 4.3077 | 4.3692 | 4.3692 | -0.015 (-0.35%) | 306,533 |
12 Dec 2005 | CNY | 4.4231 | 4.4462 | 4.3539 | 4.3846 | 4.3846 | +0.046 (+1.06%) | 455,390 |
9 Dec 2005 | CNY | 4.2539 | 4.3692 | 4.2462 | 4.3385 | 4.3385 | +0.038 (+0.90%) | 421,782 |
8 Dec 2005 | CNY | 4.2692 | 4.3692 | 4.2615 | 4.3 | 4.3 | +0.015 (+0.36%) | 233,519 |
7 Dec 2005 | CNY | 4.2308 | 4.3154 | 4.2308 | 4.2846 | 4.2846 | +0.031 (+0.72%) | 213,356 |
6 Dec 2005 | CNY | 4.0923 | 4.2539 | 4.0923 | 4.2539 | 4.2539 | +0.108 (+2.60%) | 2,302,614 |
5 Dec 2005 | CNY | 4.3923 | 4.4 | 4.1231 | 4.1462 | 4.1462 | -0.285 (-6.42%) | 598,650 |
2 Dec 2005 | CNY | 4.4615 | 4.5077 | 4.4308 | 4.4308 | 4.4308 | -0.054 (-1.20%) | 306,670 |
1 Dec 2005 | CNY | 4.4769 | 4.5077 | 4.4385 | 4.4846 | 4.4846 | -0.023 (-0.51%) | 685,230 |
30 Nov 2005 | CNY | 4.5 | 4.5385 | 4.4231 | 4.5077 | 4.5077 | -0.046 (-1.01%) | 717,282 |
29 Nov 2005 | CNY | 4.3846 | 4.6 | 4.3308 | 4.5539 | 4.5539 | +0.185 (+4.23%) | 5,407,356 |
28 Nov 2005 | CNY | 4.3539 | 4.3769 | 4.3308 | 4.3692 | 4.3692 | +0.031 (+0.71%) | 172,393 |
25 Nov 2005 | CNY | 4.3692 | 4.3923 | 4.3154 | 4.3385 | 4.3385 | -0.061 (-1.40%) | 312,154 |
24 Nov 2005 | CNY | 4.3539 | 4.4154 | 4.3462 | 4.4 | 4.4 | +0.046 (+1.06%) | 411,619 |
23 Nov 2005 | CNY | 4.3692 | 4.4154 | 4.3231 | 4.3539 | 4.3539 | -0.015 (-0.35%) | 396,500 |
22 Nov 2005 | CNY | 4.5 | 4.5154 | 4.3615 | 4.3692 | 4.3692 | -0.131 (-2.91%) | 440,700 |
21 Nov 2005 | CNY | 4.5385 | 4.5615 | 4.4615 | 4.5 | 4.5 | -0.023 (-0.51%) | 491,010 |
18 Nov 2005 | CNY | 4.4231 | 4.5539 | 4.4231 | 4.5231 | 4.5231 | +0.1 (+2.26%) | 673,735 |
17 Nov 2005 | CNY | 4.3308 | 4.4769 | 4.3154 | 4.4231 | 4.4231 | +0.054 (+1.23%) | 664,953 |
16 Nov 2005 | CNY | 4.2692 | 4.3846 | 4.2385 | 4.3692 | 4.3692 | +0.1 (+2.34%) | 456,999 |