Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | CNY | 0.3119 | 0.3128 | 0.3019 | 0.3028 | 0.3028 | -0.006 (-2.07%) | 11,453,741 |
2 Nov 2005 | CNY | 0.3028 | 0.3101 | 0.3001 | 0.3092 | 0.3092 | +0.009 (+3.03%) | 19,690,501 |
1 Nov 2005 | CNY | 0.2956 | 0.301 | 0.2893 | 0.3001 | 0.3001 | +0.003 (+0.91%) | 8,898,795 |
31 Oct 2005 | CNY | 0.2983 | 0.2992 | 0.2893 | 0.2974 | 0.2974 | +0.001 (+0.30%) | 10,687,887 |
28 Oct 2005 | CNY | 0.3065 | 0.3155 | 0.2875 | 0.2965 | 0.2965 | -0.009 (-2.98%) | 13,599,874 |
27 Oct 2005 | CNY | 0.3146 | 0.3191 | 0.2992 | 0.3056 | 0.3056 | -0.01 (-3.14%) | 11,209,732 |
26 Oct 2005 | CNY | 0.3254 | 0.3254 | 0.3128 | 0.3155 | 0.3155 | -0.002 (-0.57%) | 18,088,990 |
25 Oct 2005 | CNY | 0.3372 | 0.3372 | 0.3164 | 0.3173 | 0.3173 | -0.02 (-5.90%) | 26,580,235 |
24 Oct 2005 | CNY | 0.3453 | 0.3453 | 0.3345 | 0.3372 | 0.3372 | -0.019 (-5.33%) | 30,715,484 |
21 Oct 2005 | CNY | 0.3598 | 0.3634 | 0.3535 | 0.3562 | 0.3562 | -0.004 (-1.00%) | 15,160,996 |
20 Oct 2005 | CNY | 0.3634 | 0.3643 | 0.3489 | 0.3598 | 0.3598 | -0.007 (-1.96%) | 14,946,258 |
19 Oct 2005 | CNY | 0.3706 | 0.3932 | 0.3634 | 0.367 | 0.367 | +0.002 (+0.49%) | 49,795,134 |
18 Oct 2005 | CNY | 0.3544 | 0.3661 | 0.348 | 0.3652 | 0.3652 | +0.011 (+3.05%) | 14,686,320 |
17 Oct 2005 | CNY | 0.3679 | 0.3679 | 0.3399 | 0.3544 | 0.3544 | -0.006 (-1.75%) | 15,001,281 |
14 Oct 2005 | CNY | 0.3688 | 0.3688 | 0.3526 | 0.3607 | 0.3607 | +0.003 (+0.75%) | 10,380,824 |
13 Oct 2005 | CNY | 0.3616 | 0.3688 | 0.3535 | 0.358 | 0.358 | -0.004 (-1.24%) | 9,400,607 |
12 Oct 2005 | CNY | 0.3616 | 0.3661 | 0.3553 | 0.3625 | 0.3625 | +0.002 (+0.50%) | 12,625,542 |
11 Oct 2005 | CNY | 0.3453 | 0.3616 | 0.3435 | 0.3607 | 0.3607 | +0.015 (+4.19%) | 8,028,338 |
10 Oct 2005 | CNY | 0.367 | 0.367 | 0.3444 | 0.3462 | 0.3462 | -0.021 (-5.67%) | 7,381,766 |
7 Oct 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | 0.0 (0.0%) | 0 |
4 Oct 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | 0.0 (0.0%) | 0 |
3 Oct 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | 0.0 (0.0%) | 0 |
30 Sep 2005 | CNY | 0.3625 | 0.3715 | 0.3607 | 0.367 | 0.367 | +0.004 (+1.24%) | 14,100,380 |
29 Sep 2005 | CNY | 0.3571 | 0.3634 | 0.3553 | 0.3625 | 0.3625 | +0.007 (+2.03%) | 11,915,806 |
28 Sep 2005 | CNY | 0.3752 | 0.3752 | 0.3526 | 0.3553 | 0.3553 | +0.003 (+0.77%) | 12,069,614 |
27 Sep 2005 | CNY | 0.3661 | 0.3724 | 0.3526 | 0.3526 | 0.3526 | -0.013 (-3.69%) | 16,067,959 |
26 Sep 2005 | CNY | 0.3697 | 0.3697 | 0.3535 | 0.3661 | 0.3661 | -0.004 (-0.97%) | 15,649,722 |
23 Sep 2005 | CNY | 0.3724 | 0.3851 | 0.3688 | 0.3697 | 0.3697 | -0.008 (-2.17%) | 17,042,655 |