Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | CNY | 6 | 6.08 | 5.86 | 6.06 | 6.06 | +0.06 (+1%) | 288,050 |
8 Dec 2005 | CNY | 5.95 | 6.05 | 5.91 | 6 | 6 | +0.05 (+0.84%) | 215,300 |
7 Dec 2005 | CNY | 5.78 | 5.96 | 5.7 | 5.95 | 5.95 | +0.14 (+2.41%) | 317,647 |
6 Dec 2005 | CNY | 5.72 | 5.83 | 5.68 | 5.81 | 5.81 | +0.01 (+0.17%) | 520,933 |
5 Dec 2005 | CNY | 6.1 | 6.1 | 5.76 | 5.8 | 5.8 | -0.3 (-4.92%) | 404,760 |
2 Dec 2005 | CNY | 6.16 | 6.2 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 118,737 |
1 Dec 2005 | CNY | 5.64 | 6.25 | 5.64 | 6.15 | 6.15 | -0.1 (-1.60%) | 160,816 |
30 Nov 2005 | CNY | 6.2 | 6.26 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 305,610 |
29 Nov 2005 | CNY | 6.15 | 6.26 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 246,100 |
28 Nov 2005 | CNY | 6.4 | 6.42 | 6.11 | 6.15 | 6.15 | -0.2 (-3.15%) | 230,311 |
25 Nov 2005 | CNY | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.08 (-1.24%) | 278,518 |
24 Nov 2005 | CNY | 6.38 | 6.46 | 6.3 | 6.43 | 6.43 | +0.15 (+2.39%) | 434,197 |
23 Nov 2005 | CNY | 6.29 | 6.31 | 6.25 | 6.28 | 6.28 | +0.07 (+1.13%) | 77,488 |
22 Nov 2005 | CNY | 6.45 | 6.45 | 6.2 | 6.21 | 6.21 | -0.24 (-3.72%) | 327,179 |
21 Nov 2005 | CNY | 6.35 | 6.54 | 6.31 | 6.45 | 6.45 | +0.15 (+2.38%) | 751,269 |
18 Nov 2005 | CNY | 6.28 | 6.37 | 6.19 | 6.3 | 6.3 | +0.07 (+1.12%) | 352,987 |
17 Nov 2005 | CNY | 6 | 6.34 | 6 | 6.23 | 6.23 | +0.23 (+3.83%) | 670,263 |
16 Nov 2005 | CNY | 5.93 | 6 | 5.86 | 6 | 6 | +0.02 (+0.33%) | 255,450 |
15 Nov 2005 | CNY | 6.01 | 6.12 | 5.85 | 5.98 | 5.98 | -0.08 (-1.32%) | 444,923 |
14 Nov 2005 | CNY | 6.14 | 6.23 | 6.01 | 6.06 | 6.06 | -0.12 (-1.94%) | 402,019 |
11 Nov 2005 | CNY | 6.33 | 6.35 | 6.15 | 6.18 | 6.18 | -0.17 (-2.68%) | 426,900 |
10 Nov 2005 | CNY | 6.3 | 6.41 | 6.23 | 6.35 | 6.35 | +0.01 (+0.16%) | 925,337 |
9 Nov 2005 | CNY | 6.4 | 6.41 | 6.29 | 6.34 | 6.34 | -0.06 (-0.94%) | 197,899 |
8 Nov 2005 | CNY | 6.42 | 6.46 | 6.31 | 6.4 | 6.4 | +0.01 (+0.16%) | 321,517 |
7 Nov 2005 | CNY | 6.24 | 6.4 | 6.11 | 6.39 | 6.39 | +0.16 (+2.57%) | 317,799 |
4 Nov 2005 | CNY | 6.33 | 6.35 | 6.1 | 6.23 | 6.23 | -0.13 (-2.04%) | 540,309 |
3 Nov 2005 | CNY | 6.54 | 6.6 | 6.35 | 6.36 | 6.36 | -0.18 (-2.75%) | 381,149 |
2 Nov 2005 | CNY | 6.48 | 6.64 | 6.38 | 6.54 | 6.54 | +0.17 (+2.67%) | 499,750 |
1 Nov 2005 | CNY | 6.38 | 6.38 | 6.26 | 6.37 | 6.37 | -0.01 (-0.16%) | 507,669 |
31 Oct 2005 | CNY | 6.46 | 6.48 | 6.22 | 6.38 | 6.38 | -0.1 (-1.54%) | 1,125,651 |