Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | CNY | 4.8012 | 4.8012 | 4.6211 | 4.7081 | 4.7081 | -0.093 (-1.94%) | 2,148,385 |
10 Nov 2005 | CNY | 4.8447 | 4.8882 | 4.8012 | 4.8012 | 4.8012 | -0.056 (-1.15%) | 3,337,208 |
9 Nov 2005 | CNY | 4.882 | 4.9441 | 4.8261 | 4.8571 | 4.8571 | -0.025 (-0.51%) | 4,922,792 |
8 Nov 2005 | CNY | 4.8137 | 4.9379 | 4.8075 | 4.882 | 4.882 | +0.062 (+1.29%) | 3,877,620 |
7 Nov 2005 | CNY | 4.7826 | 4.8571 | 4.7826 | 4.8199 | 4.8199 | -0.043 (-0.89%) | 1,492,470 |
4 Nov 2005 | CNY | 4.8571 | 4.913 | 4.8447 | 4.8634 | 4.8634 | -0.031 (-0.63%) | 3,021,646 |
3 Nov 2005 | CNY | 4.9317 | 4.9441 | 4.8385 | 4.8944 | 4.8944 | -0.068 (-1.38%) | 2,089,941 |
2 Nov 2005 | CNY | 4.8634 | 5 | 4.8509 | 4.9627 | 4.9627 | +0.074 (+1.52%) | 3,226,633 |
1 Nov 2005 | CNY | 4.9565 | 5.0311 | 4.8261 | 4.8882 | 4.8882 | -0.056 (-1.13%) | 5,521,173 |
31 Oct 2005 | CNY | 4.7826 | 5 | 4.7702 | 4.9441 | 4.9441 | +0.137 (+2.84%) | 4,804,004 |
28 Oct 2005 | CNY | 4.8012 | 4.8509 | 4.7453 | 4.8075 | 4.8075 | +0.019 (+0.39%) | 3,746,631 |
27 Oct 2005 | CNY | 4.6646 | 4.795 | 4.6398 | 4.7888 | 4.7888 | +0.106 (+2.25%) | 3,517,528 |
26 Oct 2005 | CNY | 4.6894 | 4.7205 | 4.6522 | 4.6832 | 4.6832 | -0.006 (-0.13%) | 3,388,565 |
25 Oct 2005 | CNY | 4.6584 | 4.6957 | 4.6522 | 4.6894 | 4.6894 | +0.025 (+0.53%) | 4,346,227 |
24 Oct 2005 | CNY | 4.6832 | 4.7019 | 4.646 | 4.6646 | 4.6646 | -0.031 (-0.66%) | 1,465,744 |
21 Oct 2005 | CNY | 4.7019 | 4.7143 | 4.677 | 4.6957 | 4.6957 | +0.006 (+0.13%) | 1,434,510 |
20 Oct 2005 | CNY | 4.6646 | 4.6894 | 4.6273 | 4.6894 | 4.6894 | +0.012 (+0.27%) | 2,633,638 |
19 Oct 2005 | CNY | 4.6708 | 4.6894 | 4.6646 | 4.677 | 4.677 | -0.019 (-0.40%) | 1,938,601 |
18 Oct 2005 | CNY | 4.6832 | 4.7081 | 4.677 | 4.6957 | 4.6957 | +0.006 (+0.13%) | 2,187,507 |
17 Oct 2005 | CNY | 4.6522 | 4.7019 | 4.646 | 4.6894 | 4.6894 | +0.025 (+0.53%) | 2,430,840 |
14 Oct 2005 | CNY | 4.6522 | 4.6832 | 4.6273 | 4.6646 | 4.6646 | 0.0 (0.0%) | 5,446,630 |
13 Oct 2005 | CNY | 4.6894 | 4.7019 | 4.646 | 4.6646 | 4.6646 | -0.031 (-0.66%) | 2,043,444 |
12 Oct 2005 | CNY | 4.7143 | 4.7143 | 4.6584 | 4.6957 | 4.6957 | -0.025 (-0.53%) | 2,366,056 |
11 Oct 2005 | CNY | 4.6832 | 4.7267 | 4.646 | 4.7205 | 4.7205 | +0.025 (+0.53%) | 2,862,741 |
10 Oct 2005 | CNY | 4.7205 | 4.7391 | 4.6957 | 4.6957 | 4.6957 | -0.031 (-0.66%) | 4,793,306 |
30 Sep 2005 | CNY | 4.6335 | 4.7329 | 4.6335 | 4.7267 | 4.7267 | +0.074 (+1.60%) | 6,468,819 |
29 Sep 2005 | CNY | 4.6335 | 4.6584 | 4.5901 | 4.6522 | 4.6522 | 0.0 (0.0%) | 5,989,365 |
28 Sep 2005 | CNY | 4.6646 | 4.6708 | 4.6335 | 4.6522 | 4.6522 | -0.012 (-0.27%) | 1,282,590 |
27 Sep 2005 | CNY | 4.677 | 4.6894 | 4.646 | 4.6646 | 4.6646 | -0.025 (-0.53%) | 1,606,619 |
26 Sep 2005 | CNY | 4.6522 | 4.6957 | 4.6398 | 4.6894 | 4.6894 | +0.031 (+0.67%) | 2,035,362 |