Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | CNY | 3.5333 | 3.6 | 3.5 | 3.6 | 3.6 | +0.067 (+1.89%) | 1,489,008 |
4 Nov 2005 | CNY | 3.525 | 3.5583 | 3.4667 | 3.5333 | 3.5333 | +0.008 (+0.24%) | 1,634,976 |
3 Nov 2005 | CNY | 3.5167 | 3.5833 | 3.475 | 3.525 | 3.525 | 0.0 (0.0%) | 1,707,960 |
2 Nov 2005 | CNY | 3.5083 | 3.6 | 3.4917 | 3.525 | 3.525 | +0.017 (+0.48%) | 2,254,920 |
1 Nov 2005 | CNY | 3.5417 | 3.55 | 3.4167 | 3.5083 | 3.5083 | -0.058 (-1.64%) | 1,720,572 |
31 Oct 2005 | CNY | 3.6583 | 3.7333 | 3.5333 | 3.5667 | 3.5667 | -0.092 (-2.50%) | 2,223,194 |
28 Oct 2005 | CNY | 3.55 | 3.6667 | 3.5333 | 3.6583 | 3.6583 | +0.092 (+2.57%) | 2,491,856 |
27 Oct 2005 | CNY | 3.4417 | 3.5667 | 3.4167 | 3.5667 | 3.5667 | +0.1 (+2.88%) | 1,720,862 |
26 Oct 2005 | CNY | 3.5833 | 3.6 | 3.4417 | 3.4667 | 3.4667 | -0.092 (-2.57%) | 1,403,582 |
25 Oct 2005 | CNY | 3.4833 | 3.5667 | 3.4333 | 3.5583 | 3.5583 | +0.05 (+1.43%) | 2,147,736 |
24 Oct 2005 | CNY | 3.525 | 3.5417 | 3.4167 | 3.5083 | 3.5083 | -0.017 (-0.47%) | 1,956,630 |
21 Oct 2005 | CNY | 3.5 | 3.5583 | 3.475 | 3.525 | 3.525 | +0.017 (+0.48%) | 1,981,766 |
20 Oct 2005 | CNY | 3.4167 | 3.525 | 3.375 | 3.5083 | 3.5083 | +0.092 (+2.68%) | 2,325,192 |
19 Oct 2005 | CNY | 3.4333 | 3.4833 | 3.3667 | 3.4167 | 3.4167 | -0.017 (-0.48%) | 2,634,894 |
18 Oct 2005 | CNY | 3.5333 | 3.575 | 3.3583 | 3.4333 | 3.4333 | -0.1 (-2.83%) | 2,657,600 |
17 Oct 2005 | CNY | 3.6917 | 3.7417 | 3.5083 | 3.5333 | 3.5333 | -0.158 (-4.29%) | 2,727,696 |
14 Oct 2005 | CNY | 3.6667 | 3.7667 | 3.5583 | 3.6917 | 3.6917 | +0.025 (+0.68%) | 2,940,496 |
13 Oct 2005 | CNY | 3.625 | 3.7083 | 3.525 | 3.6667 | 3.6667 | +0.042 (+1.15%) | 2,903,304 |
12 Oct 2005 | CNY | 3.8333 | 3.8667 | 3.5333 | 3.625 | 3.625 | -0.142 (-3.76%) | 3,190,041 |
11 Oct 2005 | CNY | 3.7 | 3.7667 | 3.5417 | 3.7667 | 3.7667 | +0.092 (+2.50%) | 3,006,742 |
10 Oct 2005 | CNY | 3.75 | 3.8333 | 3.65 | 3.675 | 3.675 | -0.075 (-2%) | 2,508,720 |
30 Sep 2005 | CNY | 3.8 | 3.975 | 3.65 | 3.75 | 3.75 | -0.1 (-2.60%) | 3,244,344 |
29 Sep 2005 | CNY | 3.8333 | 3.875 | 3.6417 | 3.85 | 3.85 | 0.0 (0.0%) | 2,946,003 |
28 Sep 2005 | CNY | 4.25 | 4.25 | 3.8083 | 3.85 | 3.85 | -0.383 (-9.05%) | 3,041,280 |
27 Sep 2005 | CNY | 4.1167 | 4.4167 | 4.05 | 4.2333 | 4.2333 | +0.117 (+2.83%) | 3,965,100 |
26 Sep 2005 | CNY | 3.9833 | 4.125 | 3.8167 | 4.1167 | 4.1167 | +0.158 (+4.00%) | 1,657,219 |
23 Sep 2005 | CNY | 3.9083 | 4.15 | 3.8833 | 3.9583 | 3.9583 | +0.075 (+1.93%) | 1,444,528 |
22 Sep 2005 | CNY | 4.2917 | 4.3 | 3.8583 | 3.8833 | 3.8833 | -0.367 (-8.63%) | 2,214,120 |
21 Sep 2005 | CNY | 4.4417 | 4.4917 | 4.2417 | 4.25 | 4.25 | -0.225 (-5.03%) | 1,729,800 |
20 Sep 2005 | CNY | 4.3167 | 4.5667 | 4.2583 | 4.475 | 4.475 | +0.142 (+3.27%) | 3,167,713 |