Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2005 | CNY | 4.2986 | 4.3611 | 4.2708 | 4.3611 | 4.3611 | +0.056 (+1.29%) | 1,004,425 |
14 Nov 2005 | CNY | 4.25 | 4.3333 | 4.2153 | 4.3056 | 4.3056 | +0.056 (+1.31%) | 649,679 |
11 Nov 2005 | CNY | 4.0833 | 4.2847 | 4.0694 | 4.25 | 4.25 | +0.139 (+3.38%) | 691,002 |
10 Nov 2005 | CNY | 4.3056 | 4.3472 | 4.0972 | 4.1111 | 4.1111 | -0.215 (-4.98%) | 1,780,421 |
9 Nov 2005 | CNY | 4.375 | 4.4097 | 4.3056 | 4.3264 | 4.3264 | -0.069 (-1.58%) | 1,248,917 |
8 Nov 2005 | CNY | 4.3611 | 4.4306 | 4.3403 | 4.3958 | 4.3958 | +0.021 (+0.48%) | 1,330,355 |
7 Nov 2005 | CNY | 4.3125 | 4.4028 | 4.2569 | 4.375 | 4.375 | +0.076 (+1.78%) | 1,425,326 |
4 Nov 2005 | CNY | 4.2014 | 4.3542 | 4.1458 | 4.2986 | 4.2986 | +0.083 (+1.98%) | 2,280,512 |
3 Nov 2005 | CNY | 4.2292 | 4.2361 | 4.0764 | 4.2153 | 4.2153 | -0.014 (-0.33%) | 1,455,724 |
2 Nov 2005 | CNY | 4.1875 | 4.2431 | 4.1667 | 4.2292 | 4.2292 | +0.07 (+1.67%) | 1,510,614 |
1 Nov 2005 | CNY | 4.1944 | 4.2222 | 4.0972 | 4.1597 | 4.1597 | -0.035 (-0.83%) | 447,622 |
31 Oct 2005 | CNY | 4.1736 | 4.2431 | 4.1389 | 4.1944 | 4.1944 | +0.076 (+1.85%) | 1,492,388 |
28 Oct 2005 | CNY | 4.2361 | 4.2569 | 4.0556 | 4.1181 | 4.1181 | -0.118 (-2.79%) | 1,497,600 |
27 Oct 2005 | CNY | 4.2014 | 4.2778 | 4.2014 | 4.2361 | 4.2361 | +0.014 (+0.33%) | 748,152 |
26 Oct 2005 | CNY | 4.2917 | 4.3333 | 4.1944 | 4.2222 | 4.2222 | -0.07 (-1.62%) | 1,536,091 |
25 Oct 2005 | CNY | 4.4097 | 4.4444 | 4.2361 | 4.2917 | 4.2917 | -0.125 (-2.83%) | 1,800,432 |
24 Oct 2005 | CNY | 4.5 | 4.5347 | 4.3889 | 4.4167 | 4.4167 | -0.09 (-2.00%) | 1,574,094 |
21 Oct 2005 | CNY | 4.5556 | 4.6111 | 4.4792 | 4.5069 | 4.5069 | -0.125 (-2.70%) | 2,040,655 |
20 Oct 2005 | CNY | 4.6597 | 4.6597 | 4.4792 | 4.6319 | 4.6319 | -0.035 (-0.75%) | 1,690,210 |
19 Oct 2005 | CNY | 4.7083 | 4.7917 | 4.6458 | 4.6667 | 4.6667 | -0.062 (-1.32%) | 1,077,681 |
18 Oct 2005 | CNY | 4.8472 | 4.8542 | 4.6875 | 4.7292 | 4.7292 | -0.118 (-2.43%) | 1,958,296 |
17 Oct 2005 | CNY | 4.7569 | 4.8472 | 4.6667 | 4.8472 | 4.8472 | +0.09 (+1.90%) | 899,118 |
14 Oct 2005 | CNY | 4.7708 | 4.8819 | 4.6736 | 4.7569 | 4.7569 | 0.0 (0.0%) | 1,185,613 |
13 Oct 2005 | CNY | 4.8611 | 4.9097 | 4.7431 | 4.7569 | 4.7569 | -0.104 (-2.14%) | 2,655,236 |
12 Oct 2005 | CNY | 4.625 | 4.8611 | 4.5347 | 4.8611 | 4.8611 | +0.236 (+5.10%) | 3,122,598 |
11 Oct 2005 | CNY | 4.5139 | 4.6528 | 4.4514 | 4.625 | 4.625 | +0.069 (+1.52%) | 1,322,818 |
10 Oct 2005 | CNY | 4.6597 | 4.6597 | 4.3403 | 4.5556 | 4.5556 | -0.104 (-2.23%) | 1,616,166 |
7 Oct 2005 | CNY | 4.6042 | 4.7361 | 4.5903 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 4.6042 | 4.7361 | 4.5903 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 4.6042 | 4.7361 | 4.5903 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |