Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | CNY | 2.325 | 2.3563 | 2.325 | 2.3438 | 2.3438 | 0.0 (0.0%) | 627,046 |
16 Dec 2005 | CNY | 2.325 | 2.35 | 2.3 | 2.3438 | 2.3438 | +0.019 (+0.81%) | 760,417 |
15 Dec 2005 | CNY | 2.325 | 2.3625 | 2.3063 | 2.325 | 2.325 | -0.019 (-0.80%) | 1,143,716 |
14 Dec 2005 | CNY | 2.3063 | 2.35 | 2.2938 | 2.3438 | 2.3438 | +0.025 (+1.08%) | 1,016,105 |
13 Dec 2005 | CNY | 2.3188 | 2.3438 | 2.2875 | 2.3188 | 2.3188 | -0.006 (-0.27%) | 570,308 |
12 Dec 2005 | CNY | 2.3 | 2.3313 | 2.3 | 2.325 | 2.325 | +0.006 (+0.27%) | 802,908 |
9 Dec 2005 | CNY | 2.2875 | 2.3375 | 2.2625 | 2.3188 | 2.3188 | +0.037 (+1.64%) | 722,865 |
8 Dec 2005 | CNY | 2.2875 | 2.2938 | 2.25 | 2.2813 | 2.2813 | -0.006 (-0.27%) | 527,024 |
7 Dec 2005 | CNY | 2.2438 | 2.2875 | 2.225 | 2.2875 | 2.2875 | +0.031 (+1.38%) | 692,510 |
6 Dec 2005 | CNY | 2.2625 | 2.2875 | 2.225 | 2.2563 | 2.2563 | +0.013 (+0.56%) | 911,520 |
5 Dec 2005 | CNY | 2.3188 | 2.3313 | 2.2375 | 2.2438 | 2.2438 | -0.087 (-3.75%) | 980,894 |
2 Dec 2005 | CNY | 2.4063 | 2.425 | 2.3188 | 2.3313 | 2.3313 | -0.081 (-3.37%) | 1,022,664 |
1 Dec 2005 | CNY | 2.4875 | 2.4938 | 2.4125 | 2.4125 | 2.4125 | -0.075 (-3.02%) | 1,168,640 |
30 Nov 2005 | CNY | 2.475 | 2.4938 | 2.4563 | 2.4875 | 2.4875 | +0.025 (+1.02%) | 1,993,152 |
29 Nov 2005 | CNY | 2.4688 | 2.475 | 2.4438 | 2.4625 | 2.4625 | -0.019 (-0.76%) | 1,240,697 |
28 Nov 2005 | CNY | 2.4625 | 2.4813 | 2.425 | 2.4813 | 2.4813 | +0.019 (+0.76%) | 952,484 |
25 Nov 2005 | CNY | 2.4688 | 2.475 | 2.425 | 2.4625 | 2.4625 | -0.031 (-1.26%) | 1,096,611 |
24 Nov 2005 | CNY | 2.4313 | 2.5 | 2.4063 | 2.4938 | 2.4938 | +0.062 (+2.57%) | 1,794,401 |
23 Nov 2005 | CNY | 2.45 | 2.45 | 2.3813 | 2.4313 | 2.4313 | +0.037 (+1.57%) | 834,760 |
22 Nov 2005 | CNY | 2.4625 | 2.4813 | 2.3938 | 2.3938 | 2.3938 | -0.075 (-3.04%) | 1,247,136 |
21 Nov 2005 | CNY | 2.4563 | 2.4875 | 2.4438 | 2.4688 | 2.4688 | +0.013 (+0.51%) | 1,385,339 |
18 Nov 2005 | CNY | 2.4063 | 2.475 | 2.3875 | 2.4563 | 2.4563 | +0.044 (+1.82%) | 2,323,632 |
17 Nov 2005 | CNY | 2.4063 | 2.4375 | 2.3875 | 2.4125 | 2.4125 | +0.006 (+0.26%) | 1,784,030 |
16 Nov 2005 | CNY | 2.4188 | 2.425 | 2.3563 | 2.4063 | 2.4063 | +0.006 (+0.26%) | 2,337,889 |
15 Nov 2005 | CNY | 2.3813 | 2.4375 | 2.3563 | 2.4 | 2.4 | +0.019 (+0.79%) | 1,961,020 |
14 Nov 2005 | CNY | 2.3438 | 2.3813 | 2.3125 | 2.3813 | 2.3813 | +0.044 (+1.87%) | 878,400 |
11 Nov 2005 | CNY | 2.3 | 2.3813 | 2.275 | 2.3375 | 2.3375 | +0.025 (+1.08%) | 1,253,297 |
10 Nov 2005 | CNY | 2.425 | 2.425 | 2.3063 | 2.3125 | 2.3125 | -0.131 (-5.37%) | 1,925,763 |
9 Nov 2005 | CNY | 2.45 | 2.4875 | 2.4313 | 2.4438 | 2.4438 | -0.013 (-0.51%) | 1,782,656 |
8 Nov 2005 | CNY | 2.425 | 2.4688 | 2.3938 | 2.4563 | 2.4563 | +0.006 (+0.26%) | 1,867,392 |