Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | CNY | 2.192 | 2.288 | 2.192 | 2.288 | 2.288 | +0.08 (+3.62%) | 186,912 |
8 Dec 2005 | CNY | 2.2 | 2.272 | 2.12 | 2.208 | 2.208 | -0.024 (-1.08%) | 141,000 |
7 Dec 2005 | CNY | 2.184 | 2.256 | 2.184 | 2.232 | 2.232 | +0.048 (+2.20%) | 111,500 |
6 Dec 2005 | CNY | 2.128 | 2.216 | 2.128 | 2.184 | 2.184 | -0.056 (-2.50%) | 154,162 |
5 Dec 2005 | CNY | 2.36 | 2.4 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 155,625 |
2 Dec 2005 | CNY | 2.36 | 2.424 | 2.296 | 2.36 | 2.36 | -0.04 (-1.67%) | 115,250 |
1 Dec 2005 | CNY | 2.336 | 2.448 | 2.336 | 2.4 | 2.4 | +0.072 (+3.09%) | 84,751 |
30 Nov 2005 | CNY | 2.416 | 2.416 | 2.296 | 2.328 | 2.328 | -0.088 (-3.64%) | 169,125 |
29 Nov 2005 | CNY | 2.408 | 2.456 | 2.384 | 2.416 | 2.416 | +0.008 (+0.33%) | 139,562 |
28 Nov 2005 | CNY | 2.48 | 2.488 | 2.408 | 2.408 | 2.408 | -0.072 (-2.90%) | 163,625 |
25 Nov 2005 | CNY | 2.472 | 2.528 | 2.472 | 2.48 | 2.48 | +0.008 (+0.32%) | 252,125 |
24 Nov 2005 | CNY | 2.48 | 2.576 | 2.472 | 2.472 | 2.472 | -0.04 (-1.59%) | 544,312 |
23 Nov 2005 | CNY | 2.424 | 2.512 | 2.36 | 2.512 | 2.512 | +0.12 (+5.02%) | 964,246 |
22 Nov 2005 | CNY | 2.28 | 2.392 | 2.24 | 2.392 | 2.392 | +0.112 (+4.91%) | 421,407 |
21 Nov 2005 | CNY | 2.272 | 2.28 | 2.232 | 2.28 | 2.28 | +0.024 (+1.06%) | 116,500 |
18 Nov 2005 | CNY | 2.264 | 2.272 | 2.16 | 2.256 | 2.256 | +0.008 (+0.36%) | 210,625 |
17 Nov 2005 | CNY | 2.168 | 2.256 | 2.168 | 2.248 | 2.248 | +0.096 (+4.46%) | 274,411 |
16 Nov 2005 | CNY | 2.152 | 2.192 | 2.12 | 2.152 | 2.152 | -0.008 (-0.37%) | 63,087 |
15 Nov 2005 | CNY | 2.184 | 2.2 | 2.16 | 2.16 | 2.16 | -0.016 (-0.74%) | 112,875 |
14 Nov 2005 | CNY | 2.112 | 2.184 | 2.112 | 2.176 | 2.176 | +0.032 (+1.49%) | 56,750 |
11 Nov 2005 | CNY | 2.064 | 2.192 | 2.056 | 2.144 | 2.144 | -0.024 (-1.11%) | 86,662 |
10 Nov 2005 | CNY | 2.272 | 2.272 | 2.168 | 2.168 | 2.168 | -0.112 (-4.91%) | 153,712 |
9 Nov 2005 | CNY | 2.28 | 2.296 | 2.216 | 2.28 | 2.28 | +0.016 (+0.71%) | 136,425 |
8 Nov 2005 | CNY | 2.2 | 2.264 | 2.168 | 2.264 | 2.264 | +0.032 (+1.43%) | 133,338 |
7 Nov 2005 | CNY | 2.176 | 2.24 | 2.16 | 2.232 | 2.232 | 0.0 (0.0%) | 93,838 |
4 Nov 2005 | CNY | 2.224 | 2.24 | 2.136 | 2.232 | 2.232 | +0.024 (+1.09%) | 146,500 |
3 Nov 2005 | CNY | 2.232 | 2.232 | 2.168 | 2.208 | 2.208 | -0.024 (-1.08%) | 91,750 |
2 Nov 2005 | CNY | 2.16 | 2.24 | 2.16 | 2.232 | 2.232 | +0.08 (+3.72%) | 90,375 |
1 Nov 2005 | CNY | 2.152 | 2.176 | 2.104 | 2.152 | 2.152 | -0.064 (-2.89%) | 125,250 |
31 Oct 2005 | CNY | 2.104 | 2.224 | 2.104 | 2.216 | 2.216 | +0.072 (+3.36%) | 129,875 |