Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | CNY | 2.28 | 2.35 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 599,126 |
5 Dec 2005 | CNY | 2.4 | 2.4 | 2.27 | 2.31 | 2.31 | -0.11 (-4.55%) | 1,169,600 |
2 Dec 2005 | CNY | 2.46 | 2.49 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 723,970 |
1 Dec 2005 | CNY | 2.52 | 2.54 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 446,129 |
30 Nov 2005 | CNY | 2.48 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 642,443 |
29 Nov 2005 | CNY | 2.58 | 2.59 | 2.49 | 2.5 | 2.5 | -0.09 (-3.47%) | 1,083,337 |
28 Nov 2005 | CNY | 2.56 | 2.6 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,074,682 |
25 Nov 2005 | CNY | 2.6 | 2.6 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 960,850 |
24 Nov 2005 | CNY | 2.5 | 2.64 | 2.5 | 2.6 | 2.6 | +0.08 (+3.17%) | 2,840,737 |
23 Nov 2005 | CNY | 2.53 | 2.56 | 2.48 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,858,807 |
22 Nov 2005 | CNY | 2.65 | 2.65 | 2.52 | 2.53 | 2.53 | -0.1 (-3.80%) | 1,516,000 |
21 Nov 2005 | CNY | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,392,789 |
18 Nov 2005 | CNY | 2.58 | 2.65 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 2,492,386 |
17 Nov 2005 | CNY | 2.55 | 2.64 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 1,382,518 |
16 Nov 2005 | CNY | 2.45 | 2.57 | 2.41 | 2.56 | 2.56 | +0.09 (+3.64%) | 1,458,223 |
15 Nov 2005 | CNY | 2.53 | 2.56 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 858,959 |
14 Nov 2005 | CNY | 2.5 | 2.55 | 2.45 | 2.52 | 2.52 | +0.05 (+2.02%) | 828,649 |
11 Nov 2005 | CNY | 2.4 | 2.55 | 2.37 | 2.47 | 2.47 | +0.05 (+2.07%) | 1,305,889 |
10 Nov 2005 | CNY | 2.63 | 2.63 | 2.42 | 2.42 | 2.42 | -0.19 (-7.28%) | 2,255,458 |
9 Nov 2005 | CNY | 2.63 | 2.65 | 2.55 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,761,484 |
8 Nov 2005 | CNY | 2.55 | 2.64 | 2.52 | 2.63 | 2.63 | +0.09 (+3.54%) | 2,045,069 |
7 Nov 2005 | CNY | 2.5 | 2.56 | 2.47 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,103,110 |
4 Nov 2005 | CNY | 2.49 | 2.54 | 2.46 | 2.52 | 2.52 | +0.04 (+1.61%) | 856,099 |
3 Nov 2005 | CNY | 2.51 | 2.53 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 1,113,799 |
2 Nov 2005 | CNY | 2.4 | 2.55 | 2.4 | 2.51 | 2.51 | +0.11 (+4.58%) | 2,387,125 |
1 Nov 2005 | CNY | 2.38 | 2.41 | 2.29 | 2.4 | 2.4 | 0.0 (0.0%) | 1,446,785 |
31 Oct 2005 | CNY | 2.36 | 2.46 | 2.3 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,768,260 |
28 Oct 2005 | CNY | 2.6 | 2.62 | 2.34 | 2.38 | 2.38 | -0.22 (-8.46%) | 1,590,100 |
27 Oct 2005 | CNY | 2.57 | 2.64 | 2.53 | 2.6 | 2.6 | +0.03 (+1.17%) | 1,338,416 |
26 Oct 2005 | CNY | 2.6 | 2.69 | 2.53 | 2.57 | 2.57 | -0.13 (-4.81%) | 1,571,335 |