Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | CNY | 3.31 | 3.36 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 734,105 |
13 Dec 2005 | CNY | 3.32 | 3.34 | 3.27 | 3.31 | 3.31 | -0.03 (-0.90%) | 634,716 |
12 Dec 2005 | CNY | 3.35 | 3.37 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,124,127 |
9 Dec 2005 | CNY | 3.18 | 3.33 | 3.16 | 3.32 | 3.32 | +0.14 (+4.40%) | 1,362,338 |
8 Dec 2005 | CNY | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 445,387 |
7 Dec 2005 | CNY | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 374,180 |
6 Dec 2005 | CNY | 3.16 | 3.22 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 976,822 |
5 Dec 2005 | CNY | 3.28 | 3.29 | 3.18 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,154,420 |
2 Dec 2005 | CNY | 3.35 | 3.38 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 814,330 |
1 Dec 2005 | CNY | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 459,899 |
30 Nov 2005 | CNY | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 693,872 |
29 Nov 2005 | CNY | 3.4 | 3.41 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 612,859 |
28 Nov 2005 | CNY | 3.47 | 3.47 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 532,710 |
25 Nov 2005 | CNY | 3.41 | 3.47 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 856,346 |
24 Nov 2005 | CNY | 3.42 | 3.46 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 958,191 |
23 Nov 2005 | CNY | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,196,394 |
22 Nov 2005 | CNY | 3.52 | 3.52 | 3.39 | 3.39 | 3.39 | -0.13 (-3.69%) | 1,469,087 |
21 Nov 2005 | CNY | 3.53 | 3.54 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,038,559 |
18 Nov 2005 | CNY | 3.38 | 3.53 | 3.36 | 3.48 | 3.48 | +0.11 (+3.26%) | 3,300,310 |
17 Nov 2005 | CNY | 3.36 | 3.4 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 667,830 |
16 Nov 2005 | CNY | 3.3 | 3.4 | 3.27 | 3.39 | 3.39 | +0.07 (+2.11%) | 1,144,855 |
15 Nov 2005 | CNY | 3.34 | 3.4 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,262,132 |
14 Nov 2005 | CNY | 3.39 | 3.39 | 3.26 | 3.35 | 3.35 | -0.07 (-2.05%) | 1,748,921 |
11 Nov 2005 | CNY | 3.4 | 3.46 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,614,563 |
10 Nov 2005 | CNY | 3.6 | 3.63 | 3.42 | 3.43 | 3.43 | -0.17 (-4.72%) | 2,905,869 |
9 Nov 2005 | CNY | 3.54 | 3.68 | 3.47 | 3.6 | 3.6 | +0.07 (+1.98%) | 5,545,848 |
8 Nov 2005 | CNY | 3.41 | 3.54 | 3.41 | 3.53 | 3.53 | +0.1 (+2.92%) | 3,187,464 |
7 Nov 2005 | CNY | 3.41 | 3.46 | 3.4 | 3.43 | 3.43 | -0.04 (-1.15%) | 2,364,999 |
4 Nov 2005 | CNY | 3.42 | 3.51 | 3.36 | 3.47 | 3.47 | +0.04 (+1.17%) | 2,377,259 |
3 Nov 2005 | CNY | 3.5 | 3.55 | 3.4 | 3.43 | 3.43 | -0.08 (-2.28%) | 2,203,669 |