Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | CNY | 4.4907 | 4.4907 | 4.4286 | 4.4286 | 4.4286 | -0.062 (-1.38%) | 1,607,424 |
22 Dec 2005 | CNY | 4.4721 | 4.4907 | 4.4286 | 4.4907 | 4.4907 | +0.019 (+0.42%) | 1,939,084 |
21 Dec 2005 | CNY | 4.4907 | 4.4907 | 4.4534 | 4.4721 | 4.4721 | -0.019 (-0.41%) | 369,656 |
20 Dec 2005 | CNY | 4.4596 | 4.4969 | 4.4348 | 4.4907 | 4.4907 | +0.031 (+0.70%) | 533,908 |
19 Dec 2005 | CNY | 4.5093 | 4.5093 | 4.4286 | 4.4596 | 4.4596 | -0.05 (-1.10%) | 1,751,358 |
16 Dec 2005 | CNY | 4.5839 | 4.5839 | 4.4721 | 4.5093 | 4.5093 | -0.075 (-1.63%) | 614,859 |
15 Dec 2005 | CNY | 4.6273 | 4.6584 | 4.5217 | 4.5839 | 4.5839 | -0.043 (-0.94%) | 2,472,468 |
14 Dec 2005 | CNY | 4.6211 | 4.6584 | 4.6087 | 4.6273 | 4.6273 | -0.006 (-0.13%) | 2,183,804 |
13 Dec 2005 | CNY | 4.646 | 4.6584 | 4.6087 | 4.6335 | 4.6335 | -0.013 (-0.27%) | 163,576 |
12 Dec 2005 | CNY | 4.7081 | 4.7081 | 4.646 | 4.646 | 4.646 | -0.062 (-1.32%) | 210,105 |
9 Dec 2005 | CNY | 4.7329 | 4.7453 | 4.6832 | 4.7081 | 4.7081 | -0.025 (-0.52%) | 1,614,025 |
8 Dec 2005 | CNY | 4.764 | 4.764 | 4.7081 | 4.7329 | 4.7329 | -0.05 (-1.04%) | 792,281 |
7 Dec 2005 | CNY | 4.7019 | 4.7826 | 4.6832 | 4.7826 | 4.7826 | +0.012 (+0.26%) | 1,830,731 |
6 Dec 2005 | CNY | 4.528 | 4.795 | 4.528 | 4.7702 | 4.7702 | +0.211 (+4.63%) | 3,099,103 |
5 Dec 2005 | CNY | 4.6087 | 4.6149 | 4.5342 | 4.559 | 4.559 | -0.05 (-1.08%) | 275,612 |
2 Dec 2005 | CNY | 4.6957 | 4.7205 | 4.6025 | 4.6087 | 4.6087 | -0.087 (-1.85%) | 544,985 |
1 Dec 2005 | CNY | 4.7019 | 4.7516 | 4.6708 | 4.6957 | 4.6957 | -0.006 (-0.13%) | 3,526,867 |
30 Nov 2005 | CNY | 4.7205 | 4.7578 | 4.6957 | 4.7019 | 4.7019 | -0.037 (-0.78%) | 885,500 |
29 Nov 2005 | CNY | 4.7143 | 4.764 | 4.7081 | 4.7391 | 4.7391 | +0.012 (+0.26%) | 1,606,288 |
28 Nov 2005 | CNY | 4.7081 | 4.7391 | 4.7019 | 4.7267 | 4.7267 | +0.019 (+0.40%) | 339,066 |
25 Nov 2005 | CNY | 4.7329 | 4.7329 | 4.6957 | 4.7081 | 4.7081 | -0.025 (-0.52%) | 784,231 |
24 Nov 2005 | CNY | 4.6957 | 4.7702 | 4.6957 | 4.7329 | 4.7329 | 0.0 (0.0%) | 1,730,152 |
23 Nov 2005 | CNY | 4.7578 | 4.7578 | 4.7081 | 4.7329 | 4.7329 | -0.031 (-0.65%) | 1,078,217 |
22 Nov 2005 | CNY | 4.7578 | 4.7826 | 4.7578 | 4.764 | 4.764 | -0.012 (-0.26%) | 1,802,040 |
21 Nov 2005 | CNY | 4.7702 | 4.7826 | 4.7453 | 4.7764 | 4.7764 | 0.0 (0.0%) | 466,578 |
18 Nov 2005 | CNY | 4.7329 | 4.795 | 4.7329 | 4.7764 | 4.7764 | +0.012 (+0.26%) | 1,599,213 |
17 Nov 2005 | CNY | 4.6957 | 4.7702 | 4.6957 | 4.764 | 4.764 | +0.062 (+1.32%) | 1,870,045 |
16 Nov 2005 | CNY | 4.6832 | 4.7143 | 4.6708 | 4.7019 | 4.7019 | +0.006 (+0.13%) | 2,120,048 |
15 Nov 2005 | CNY | 4.6646 | 4.7019 | 4.646 | 4.6957 | 4.6957 | +0.031 (+0.67%) | 2,593,227 |
14 Nov 2005 | CNY | 4.6646 | 4.7019 | 4.6087 | 4.6646 | 4.6646 | -0.043 (-0.92%) | 873,103 |