Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | CNY | 4.6455 | 4.9364 | 4.6364 | 4.8364 | 4.8364 | +0.191 (+4.11%) | 13,223,793 |
23 Jan 2006 | CNY | 4.5455 | 4.7 | 4.4546 | 4.6455 | 4.6455 | -0.582 (-11.13%) | 16,021,220 |
19 Dec 2005 | CNY | 5.2727 | 5.3091 | 5.2182 | 5.2273 | 5.2273 | -0.036 (-0.69%) | 2,200,400 |
16 Dec 2005 | CNY | 5.2727 | 5.3273 | 5.2364 | 5.2636 | 5.2636 | -0.018 (-0.34%) | 2,338,345 |
15 Dec 2005 | CNY | 5.3818 | 5.3818 | 5.2818 | 5.2818 | 5.2818 | -0.1 (-1.86%) | 2,206,630 |
14 Dec 2005 | CNY | 5.3636 | 5.4091 | 5.2818 | 5.3818 | 5.3818 | -0.018 (-0.34%) | 2,778,013 |
13 Dec 2005 | CNY | 5.4091 | 5.5273 | 5.3636 | 5.4 | 5.4 | +0.036 (+0.68%) | 7,259,134 |
12 Dec 2005 | CNY | 5.1727 | 5.4091 | 5.0818 | 5.3636 | 5.3636 | +0.191 (+3.69%) | 5,778,246 |
9 Dec 2005 | CNY | 5.0364 | 5.1818 | 4.9455 | 5.1727 | 5.1727 | +0.127 (+2.52%) | 2,335,953 |
8 Dec 2005 | CNY | 5 | 5.1545 | 4.9273 | 5.0455 | 5.0455 | -0.227 (-4.31%) | 2,328,925 |
25 Nov 2005 | CNY | 5.2364 | 5.2818 | 5.2 | 5.2727 | 5.2727 | +0.036 (+0.69%) | 1,147,785 |
24 Nov 2005 | CNY | 5.1636 | 5.3091 | 5.1364 | 5.2364 | 5.2364 | +0.055 (+1.05%) | 1,096,636 |
23 Nov 2005 | CNY | 5.1545 | 5.2273 | 5.1182 | 5.1818 | 5.1818 | +0.018 (+0.35%) | 810,877 |
22 Nov 2005 | CNY | 5.3455 | 5.3636 | 5.1545 | 5.1636 | 5.1636 | -0.164 (-3.07%) | 1,369,720 |
21 Nov 2005 | CNY | 5.3546 | 5.3727 | 5.2727 | 5.3273 | 5.3273 | -0.009 (-0.17%) | 1,865,700 |
18 Nov 2005 | CNY | 5.2 | 5.3818 | 5.1545 | 5.3364 | 5.3364 | +0.073 (+1.38%) | 3,973,106 |
17 Nov 2005 | CNY | 5.1091 | 5.4 | 5.0182 | 5.2636 | 5.2636 | +0.154 (+3.02%) | 3,070,854 |
16 Nov 2005 | CNY | 5 | 5.1182 | 4.9091 | 5.1091 | 5.1091 | +0.073 (+1.44%) | 851,746 |
15 Nov 2005 | CNY | 5.0545 | 5.1182 | 5.0273 | 5.0364 | 5.0364 | -0.018 (-0.36%) | 629,368 |
14 Nov 2005 | CNY | 5.0545 | 5.0727 | 5 | 5.0545 | 5.0545 | 0.0 (0.0%) | 511,156 |
11 Nov 2005 | CNY | 5.0091 | 5.1182 | 4.9818 | 5.0545 | 5.0545 | 0.0 (0.0%) | 893,867 |
10 Nov 2005 | CNY | 5.3182 | 5.3546 | 5.0455 | 5.0545 | 5.0545 | -0.255 (-4.80%) | 1,911,972 |
9 Nov 2005 | CNY | 5.3546 | 5.4364 | 5.3 | 5.3091 | 5.3091 | -0.009 (-0.17%) | 1,941,407 |
8 Nov 2005 | CNY | 5.3455 | 5.3546 | 5.1818 | 5.3182 | 5.3182 | -0.027 (-0.51%) | 1,554,829 |
7 Nov 2005 | CNY | 5.3091 | 5.3909 | 5.2273 | 5.3455 | 5.3455 | +0.036 (+0.69%) | 1,426,265 |
4 Nov 2005 | CNY | 5.2727 | 5.3818 | 5.2546 | 5.3091 | 5.3091 | +0.036 (+0.69%) | 1,641,675 |
3 Nov 2005 | CNY | 5.3727 | 5.4 | 5.2273 | 5.2727 | 5.2727 | -0.136 (-2.52%) | 2,829,985 |
2 Nov 2005 | CNY | 5.2091 | 5.5818 | 5.1636 | 5.4091 | 5.4091 | +0.191 (+3.66%) | 5,589,442 |
1 Nov 2005 | CNY | 5.0455 | 5.2273 | 4.9 | 5.2182 | 5.2182 | +0.145 (+2.87%) | 2,597,474 |
31 Oct 2005 | CNY | 4.8364 | 5.0909 | 4.8273 | 5.0727 | 5.0727 | +0.2 (+4.10%) | 1,979,622 |