Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | CNY | 2.9741 | 2.9741 | 2.9741 | 2.9741 | 2.9741 | 0.0 (0.0%) | 0 |
11 Nov 2005 | CNY | 2.9448 | 2.9985 | 2.9302 | 2.9741 | 2.9741 | -0.005 (-0.16%) | 9,310,581 |
10 Nov 2005 | CNY | 2.9546 | 2.9936 | 2.896 | 2.979 | 2.979 | +0.005 (+0.16%) | 9,806,855 |
9 Nov 2005 | CNY | 2.9936 | 3.0181 | 2.9497 | 2.9741 | 2.9741 | -0.019 (-0.65%) | 13,589,317 |
8 Nov 2005 | CNY | 2.9692 | 3.0034 | 2.9497 | 2.9936 | 2.9936 | -0.005 (-0.16%) | 2,529,970 |
7 Nov 2005 | CNY | 3.0083 | 3.0132 | 2.9448 | 2.9985 | 2.9985 | -0.024 (-0.81%) | 5,063,421 |
4 Nov 2005 | CNY | 2.9741 | 3.0278 | 2.9497 | 3.0229 | 3.0229 | +0.049 (+1.64%) | 6,911,178 |
3 Nov 2005 | CNY | 3.0522 | 3.0522 | 2.9741 | 2.9741 | 2.9741 | -0.078 (-2.56%) | 7,361,030 |
2 Nov 2005 | CNY | 3.0425 | 3.1011 | 3.0278 | 3.0522 | 3.0522 | +0.01 (+0.32%) | 8,109,857 |
1 Nov 2005 | CNY | 3.062 | 3.0962 | 3.0132 | 3.0425 | 3.0425 | -0.019 (-0.64%) | 8,668,853 |
31 Oct 2005 | CNY | 2.9741 | 3.0864 | 2.9692 | 3.062 | 3.062 | +0.088 (+2.96%) | 17,387,219 |
28 Oct 2005 | CNY | 2.9936 | 3.0229 | 2.9546 | 2.9741 | 2.9741 | 0.0 (0.0%) | 8,343,575 |
27 Oct 2005 | CNY | 2.9448 | 3.0181 | 2.9008 | 2.9741 | 2.9741 | +0.029 (+0.99%) | 11,141,148 |
26 Oct 2005 | CNY | 2.9253 | 2.9546 | 2.8813 | 2.9448 | 2.9448 | +0.019 (+0.67%) | 6,909,572 |
25 Oct 2005 | CNY | 2.9692 | 2.9985 | 2.9106 | 2.9253 | 2.9253 | -0.068 (-2.28%) | 10,772,193 |
24 Oct 2005 | CNY | 3.0571 | 3.0669 | 2.9106 | 2.9936 | 2.9936 | -0.064 (-2.08%) | 8,707,859 |
21 Oct 2005 | CNY | 3.062 | 3.106 | 3.0474 | 3.0571 | 3.0571 | 0.0 (0.0%) | 6,475,188 |
20 Oct 2005 | CNY | 3.0425 | 3.0669 | 3.0181 | 3.0571 | 3.0571 | -0.015 (-0.48%) | 3,498,037 |
19 Oct 2005 | CNY | 3.0034 | 3.0767 | 3.0034 | 3.0718 | 3.0718 | +0.039 (+1.29%) | 8,090,307 |
18 Oct 2005 | CNY | 3.0327 | 3.0327 | 3.0327 | 3.0327 | 3.0327 | 0.0 (0.0%) | 0 |
17 Oct 2005 | CNY | 3.0327 | 3.0718 | 2.9302 | 3.0327 | 3.0327 | -0.019 (-0.64%) | 11,040,265 |
14 Oct 2005 | CNY | 3.1499 | 3.1743 | 3.0229 | 3.0522 | 3.0522 | -0.098 (-3.10%) | 13,359,183 |
13 Oct 2005 | CNY | 3.2183 | 3.2476 | 3.145 | 3.1499 | 3.1499 | -0.068 (-2.13%) | 8,625,413 |
12 Oct 2005 | CNY | 3.2671 | 3.2671 | 3.1646 | 3.2183 | 3.2183 | -0.054 (-1.64%) | 19,239,339 |
11 Oct 2005 | CNY | 3.3013 | 3.3111 | 3.2378 | 3.272 | 3.272 | -0.024 (-0.74%) | 9,293,772 |
10 Oct 2005 | CNY | 3.272 | 3.3257 | 3.2232 | 3.2964 | 3.2964 | +0.073 (+2.27%) | 13,780,349 |
7 Oct 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | 0.0 (0.0%) | 0 |
4 Oct 2005 | CNY | 3.2232 | 3.2622 | 3.1841 | 3.2232 | 3.2232 | 0.0 (0.0%) | 0 |