Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | CNY | 7.58 | 7.65 | 7.35 | 7.41 | 7.41 | -0.24 (-3.14%) | 4,670,629 |
29 Nov 2005 | CNY | 8 | 8 | 7.63 | 7.65 | 7.65 | -0.4 (-4.97%) | 5,137,237 |
28 Nov 2005 | CNY | 8.05 | 8.12 | 7.85 | 8.05 | 8.05 | -0.02 (-0.25%) | 2,608,469 |
25 Nov 2005 | CNY | 8.05 | 8.2 | 7.96 | 8.07 | 8.07 | -0.05 (-0.62%) | 2,432,503 |
24 Nov 2005 | CNY | 7.91 | 8.28 | 7.85 | 8.12 | 8.12 | +0.17 (+2.14%) | 3,848,039 |
23 Nov 2005 | CNY | 7.86 | 8.04 | 7.8 | 7.95 | 7.95 | +0.09 (+1.15%) | 3,000,043 |
22 Nov 2005 | CNY | 8.2 | 8.24 | 7.85 | 7.86 | 7.86 | -0.33 (-4.03%) | 4,368,408 |
21 Nov 2005 | CNY | 8.3 | 8.49 | 8.12 | 8.19 | 8.19 | +0.15 (+1.87%) | 6,525,207 |
17 Nov 2005 | CNY | 8.18 | 8.31 | 8.02 | 8.04 | 8.04 | -0.15 (-1.83%) | 5,983,616 |
16 Nov 2005 | CNY | 7.84 | 8.22 | 7.74 | 8.19 | 8.19 | +0.32 (+4.07%) | 7,912,899 |
15 Nov 2005 | CNY | 7.65 | 7.99 | 7.58 | 7.87 | 7.87 | +0.23 (+3.01%) | 8,201,449 |
14 Nov 2005 | CNY | 7.66 | 7.72 | 7.45 | 7.64 | 7.64 | -0.04 (-0.52%) | 3,983,729 |
11 Nov 2005 | CNY | 7.55 | 7.87 | 7.53 | 7.68 | 7.68 | +0.09 (+1.19%) | 7,374,787 |
10 Nov 2005 | CNY | 7.76 | 7.85 | 7.51 | 7.59 | 7.59 | -0.3 (-3.80%) | 8,239,135 |
9 Nov 2005 | CNY | 7.73 | 7.97 | 7.62 | 7.89 | 7.89 | +0.08 (+1.02%) | 12,006,396 |
8 Nov 2005 | CNY | 7.81 | 8.42 | 7.8 | 7.81 | 7.81 | -0.83 (-9.61%) | 18,294,750 |
7 Nov 2005 | CNY | 8.48 | 8.76 | 8.31 | 8.64 | 8.64 | +0.15 (+1.77%) | 8,131,617 |
4 Nov 2005 | CNY | 8.45 | 8.7 | 8.25 | 8.49 | 8.49 | +0.01 (+0.12%) | 7,980,800 |
3 Nov 2005 | CNY | 8.21 | 8.55 | 8.14 | 8.48 | 8.48 | +0.18 (+2.17%) | 10,861,563 |
2 Nov 2005 | CNY | 8.33 | 8.73 | 8.18 | 8.3 | 8.3 | -0.03 (-0.36%) | 15,877,792 |
1 Nov 2005 | CNY | 7.57 | 8.33 | 7.41 | 8.33 | 8.33 | +0.76 (+10.04%) | 13,118,975 |
31 Oct 2005 | CNY | 6.82 | 7.65 | 6.82 | 7.57 | 7.57 | +0.51 (+7.22%) | 6,510,259 |
28 Oct 2005 | CNY | 7.39 | 7.48 | 6.93 | 7.06 | 7.06 | -0.31 (-4.21%) | 4,534,443 |
27 Oct 2005 | CNY | 7.5 | 7.75 | 7.26 | 7.37 | 7.37 | -0.2 (-2.64%) | 6,020,167 |
26 Oct 2005 | CNY | 7.45 | 7.88 | 7.32 | 7.57 | 7.57 | +0.1 (+1.34%) | 7,156,118 |
25 Oct 2005 | CNY | 7.7 | 7.89 | 7.45 | 7.47 | 7.47 | -0.22 (-2.86%) | 5,972,180 |
24 Oct 2005 | CNY | 7.3 | 7.72 | 7.25 | 7.69 | 7.69 | +0.36 (+4.91%) | 5,951,020 |
21 Oct 2005 | CNY | 7.3 | 7.57 | 7.3 | 7.33 | 7.33 | +0.03 (+0.41%) | 2,843,405 |
20 Oct 2005 | CNY | 7.3 | 7.34 | 7.07 | 7.3 | 7.3 | -0.05 (-0.68%) | 2,681,046 |
19 Oct 2005 | CNY | 7.44 | 7.72 | 7.19 | 7.35 | 7.35 | -0.11 (-1.47%) | 4,478,910 |