Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | CNY | 2.5794 | 2.5794 | 2.5794 | 2.5794 | 2.5794 | 0.0 (0.0%) | 0 |
23 Dec 2005 | CNY | 2.5794 | 2.5794 | 2.5794 | 2.5794 | 2.5794 | 0.0 (0.0%) | 0 |
22 Dec 2005 | CNY | 2.4498 | 2.6077 | 2.4295 | 2.5794 | 2.5794 | +0.105 (+4.26%) | 8,855,983 |
21 Dec 2005 | CNY | 2.5105 | 2.5227 | 2.4417 | 2.4741 | 2.4741 | -0.032 (-1.29%) | 5,346,385 |
20 Dec 2005 | CNY | 2.5065 | 2.5105 | 2.4943 | 2.5065 | 2.5065 | -0.012 (-0.48%) | 1,699,628 |
19 Dec 2005 | CNY | 2.5065 | 2.5348 | 2.5024 | 2.5186 | 2.5186 | +0.012 (+0.48%) | 1,117,508 |
16 Dec 2005 | CNY | 2.4984 | 2.5308 | 2.4943 | 2.5065 | 2.5065 | +0.008 (+0.32%) | 1,927,310 |
15 Dec 2005 | CNY | 2.5227 | 2.5429 | 2.4903 | 2.4984 | 2.4984 | -0.032 (-1.28%) | 4,814,011 |
14 Dec 2005 | CNY | 2.4741 | 2.5551 | 2.4619 | 2.5308 | 2.5308 | +0.061 (+2.46%) | 5,873,175 |
13 Dec 2005 | CNY | 2.4903 | 2.4903 | 2.4498 | 2.47 | 2.47 | -0.008 (-0.33%) | 2,331,574 |
12 Dec 2005 | CNY | 2.4336 | 2.5105 | 2.4295 | 2.4781 | 2.4781 | +0.041 (+1.66%) | 2,898,873 |
9 Dec 2005 | CNY | 2.3972 | 2.4417 | 2.385 | 2.4376 | 2.4376 | +0.016 (+0.67%) | 5,597,182 |
8 Dec 2005 | CNY | 2.4012 | 2.4457 | 2.3891 | 2.4214 | 2.4214 | +0.028 (+1.18%) | 4,401,610 |
7 Dec 2005 | CNY | 2.3891 | 2.4134 | 2.3688 | 2.3931 | 2.3931 | +0.004 (+0.17%) | 1,782,705 |
6 Dec 2005 | CNY | 2.3648 | 2.4093 | 2.3486 | 2.3891 | 2.3891 | +0.016 (+0.68%) | 1,021,485 |
5 Dec 2005 | CNY | 2.4255 | 2.4255 | 2.3567 | 2.3729 | 2.3729 | -0.057 (-2.33%) | 5,124,306 |
2 Dec 2005 | CNY | 2.4538 | 2.4781 | 2.4214 | 2.4295 | 2.4295 | -0.036 (-1.48%) | 1,646,516 |
1 Dec 2005 | CNY | 2.4619 | 2.4862 | 2.4538 | 2.466 | 2.466 | -0.008 (-0.33%) | 1,332,403 |
30 Nov 2005 | CNY | 2.4417 | 2.4862 | 2.4214 | 2.4741 | 2.4741 | +0.012 (+0.50%) | 1,369,751 |
29 Nov 2005 | CNY | 2.47 | 2.4781 | 2.4579 | 2.4619 | 2.4619 | -0.012 (-0.49%) | 1,598,991 |
28 Nov 2005 | CNY | 2.4741 | 2.4862 | 2.4498 | 2.4741 | 2.4741 | +0.004 (+0.17%) | 1,262,731 |
25 Nov 2005 | CNY | 2.4295 | 2.4781 | 2.4295 | 2.47 | 2.47 | +0.041 (+1.67%) | 2,342,939 |
24 Nov 2005 | CNY | 2.4255 | 2.4498 | 2.4093 | 2.4295 | 2.4295 | +0.004 (+0.16%) | 1,121,838 |
23 Nov 2005 | CNY | 2.3972 | 2.4336 | 2.3972 | 2.4255 | 2.4255 | +0.004 (+0.17%) | 788,587 |
22 Nov 2005 | CNY | 2.4498 | 2.4741 | 2.3972 | 2.4214 | 2.4214 | -0.032 (-1.32%) | 1,519,050 |
21 Nov 2005 | CNY | 2.4619 | 2.4781 | 2.4417 | 2.4538 | 2.4538 | -0.008 (-0.33%) | 1,235,271 |
18 Nov 2005 | CNY | 2.3891 | 2.4862 | 2.3891 | 2.4619 | 2.4619 | +0.057 (+2.35%) | 3,083,221 |
17 Nov 2005 | CNY | 2.385 | 2.4093 | 2.3607 | 2.4053 | 2.4053 | +0.02 (+0.85%) | 1,261,298 |
16 Nov 2005 | CNY | 2.3931 | 2.3931 | 2.3486 | 2.385 | 2.385 | +0.012 (+0.51%) | 1,129,792 |
15 Nov 2005 | CNY | 2.3486 | 2.3769 | 2.3243 | 2.3729 | 2.3729 | +0.02 (+0.86%) | 3,005,009 |