Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | CNY | 3.175 | 3.33 | 3.175 | 3.26 | 3.26 | +0.11 (+3.49%) | 8,991,524 |
17 Nov 2005 | CNY | 3.12 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,881,862 |
16 Nov 2005 | CNY | 3.05 | 3.135 | 2.965 | 3.13 | 3.13 | +0.065 (+2.12%) | 3,960,730 |
15 Nov 2005 | CNY | 3.11 | 3.17 | 3.055 | 3.065 | 3.065 | -0.045 (-1.45%) | 2,539,336 |
14 Nov 2005 | CNY | 3.095 | 3.16 | 3.075 | 3.11 | 3.11 | +0.005 (+0.16%) | 2,063,288 |
11 Nov 2005 | CNY | 3.075 | 3.165 | 3.05 | 3.105 | 3.105 | -0.02 (-0.64%) | 3,040,530 |
10 Nov 2005 | CNY | 3.2 | 3.3 | 3.125 | 3.125 | 3.125 | -0.09 (-2.80%) | 4,509,540 |
9 Nov 2005 | CNY | 3.28 | 3.3 | 3.205 | 3.215 | 3.215 | -0.04 (-1.23%) | 4,439,908 |
8 Nov 2005 | CNY | 3.25 | 3.3 | 3.215 | 3.255 | 3.255 | -0.06 (-1.81%) | 4,710,078 |
7 Nov 2005 | CNY | 3.225 | 3.325 | 3.15 | 3.315 | 3.315 | +0.09 (+2.79%) | 7,624,418 |
4 Nov 2005 | CNY | 3.245 | 3.28 | 3.105 | 3.225 | 3.225 | -0.02 (-0.62%) | 5,973,538 |
3 Nov 2005 | CNY | 3.34 | 3.35 | 3.205 | 3.245 | 3.245 | -0.035 (-1.07%) | 12,252,494 |
2 Nov 2005 | CNY | 2.955 | 3.28 | 2.955 | 3.28 | 3.28 | +0.3 (+10.07%) | 14,514,780 |
1 Nov 2005 | CNY | 3.085 | 3.085 | 2.88 | 2.98 | 2.98 | -0.105 (-3.40%) | 6,196,582 |
31 Oct 2005 | CNY | 3.1 | 3.115 | 3.03 | 3.085 | 3.085 | -0.045 (-1.44%) | 3,502,388 |
28 Oct 2005 | CNY | 3.005 | 3.245 | 3 | 3.13 | 3.13 | +0.105 (+3.47%) | 6,042,790 |
27 Oct 2005 | CNY | 3.15 | 3.21 | 3.025 | 3.025 | 3.025 | -0.165 (-5.17%) | 4,016,940 |
26 Oct 2005 | CNY | 3.375 | 3.375 | 3.185 | 3.19 | 3.19 | -0.22 (-6.45%) | 4,568,012 |
25 Oct 2005 | CNY | 3.56 | 3.57 | 3.4 | 3.41 | 3.41 | -0.15 (-4.21%) | 3,322,058 |
24 Oct 2005 | CNY | 3.535 | 3.59 | 3.51 | 3.56 | 3.56 | +0.025 (+0.71%) | 2,041,812 |
21 Oct 2005 | CNY | 3.5 | 3.57 | 3.5 | 3.535 | 3.535 | +0.035 (+1.00%) | 2,328,926 |
20 Oct 2005 | CNY | 3.63 | 3.63 | 3.475 | 3.5 | 3.5 | -0.13 (-3.58%) | 3,061,992 |
19 Oct 2005 | CNY | 3.7 | 3.71 | 3.63 | 3.63 | 3.63 | -0.045 (-1.22%) | 2,275,518 |
18 Oct 2005 | CNY | 3.59 | 3.68 | 3.59 | 3.675 | 3.675 | +0.07 (+1.94%) | 2,148,014 |
17 Oct 2005 | CNY | 3.6 | 3.65 | 3.555 | 3.605 | 3.605 | 0.0 (0.0%) | 1,703,074 |
14 Oct 2005 | CNY | 3.675 | 3.72 | 3.56 | 3.605 | 3.605 | -0.09 (-2.44%) | 2,130,396 |
13 Oct 2005 | CNY | 3.705 | 3.745 | 3.65 | 3.695 | 3.695 | -0.01 (-0.27%) | 2,226,842 |
12 Oct 2005 | CNY | 3.7 | 3.775 | 3.68 | 3.705 | 3.705 | -0.02 (-0.54%) | 3,043,196 |
11 Oct 2005 | CNY | 3.58 | 3.775 | 3.54 | 3.725 | 3.725 | +0.13 (+3.62%) | 4,590,856 |
10 Oct 2005 | CNY | 3.59 | 3.595 | 3.425 | 3.595 | 3.595 | -0.04 (-1.10%) | 3,729,242 |