Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | CNY | 4.3846 | 4.4462 | 4.3539 | 4.4308 | 4.4308 | +0.038 (+0.88%) | 1,484,607 |
30 Dec 2005 | CNY | 4.5 | 4.5231 | 4.3923 | 4.3923 | 4.3923 | -0.115 (-2.56%) | 1,641,611 |
29 Dec 2005 | CNY | 4.4846 | 4.5539 | 4.4692 | 4.5077 | 4.5077 | +0.023 (+0.52%) | 828,707 |
28 Dec 2005 | CNY | 4.5231 | 4.5231 | 4.4615 | 4.4846 | 4.4846 | -0.038 (-0.85%) | 716,851 |
27 Dec 2005 | CNY | 4.5231 | 4.5615 | 4.4769 | 4.5231 | 4.5231 | +0.008 (+0.17%) | 1,324,017 |
26 Dec 2005 | CNY | 4.5846 | 4.6 | 4.5077 | 4.5154 | 4.5154 | -0.046 (-1.01%) | 1,662,116 |
23 Dec 2005 | CNY | 4.4769 | 4.6077 | 4.4308 | 4.5615 | 4.5615 | +0.1 (+2.24%) | 2,669,543 |
22 Dec 2005 | CNY | 4.3231 | 4.4769 | 4.3231 | 4.4615 | 4.4615 | +0.108 (+2.47%) | 1,969,282 |
21 Dec 2005 | CNY | 4.3539 | 4.4154 | 4.3231 | 4.3539 | 4.3539 | -0.038 (-0.87%) | 1,057,069 |
20 Dec 2005 | CNY | 4.4077 | 4.4385 | 4.3769 | 4.3923 | 4.3923 | -0.023 (-0.52%) | 1,307,022 |
19 Dec 2005 | CNY | 4.3615 | 4.4231 | 4.3231 | 4.4154 | 4.4154 | +0.046 (+1.06%) | 1,645,261 |
16 Dec 2005 | CNY | 4.3692 | 4.4 | 4.3231 | 4.3692 | 4.3692 | +0.015 (+0.35%) | 1,186,023 |
15 Dec 2005 | CNY | 4.3769 | 4.4 | 4.3308 | 4.3539 | 4.3539 | 0.0 (0.0%) | 2,102,405 |
14 Dec 2005 | CNY | 4.3 | 4.3846 | 4.2692 | 4.3539 | 4.3539 | +0.038 (+0.89%) | 1,552,332 |
13 Dec 2005 | CNY | 4.3231 | 4.3308 | 4.2615 | 4.3154 | 4.3154 | -0.031 (-0.71%) | 1,143,623 |
12 Dec 2005 | CNY | 4.2769 | 4.3692 | 4.2692 | 4.3462 | 4.3462 | +0.077 (+1.80%) | 1,633,736 |
9 Dec 2005 | CNY | 4.1769 | 4.3231 | 4.1692 | 4.2692 | 4.2692 | +0.061 (+1.46%) | 2,291,884 |
8 Dec 2005 | CNY | 4.2077 | 4.2462 | 4.1539 | 4.2077 | 4.2077 | 0.0 (0.0%) | 1,107,143 |
7 Dec 2005 | CNY | 4.1539 | 4.2462 | 4.1539 | 4.2077 | 4.2077 | +0.046 (+1.11%) | 999,735 |
6 Dec 2005 | CNY | 4.1385 | 4.1846 | 4.1 | 4.1615 | 4.1615 | +0.015 (+0.37%) | 1,784,524 |
5 Dec 2005 | CNY | 4.2692 | 4.2692 | 4.1385 | 4.1462 | 4.1462 | -0.131 (-3.06%) | 2,317,521 |
2 Dec 2005 | CNY | 4.2462 | 4.3615 | 4.2462 | 4.2769 | 4.2769 | 0.0 (0.0%) | 1,950,839 |
1 Dec 2005 | CNY | 4.2846 | 4.3231 | 4.2385 | 4.2769 | 4.2769 | -0.031 (-0.71%) | 1,873,236 |
30 Nov 2005 | CNY | 4.2308 | 4.3077 | 4.2308 | 4.3077 | 4.3077 | +0.038 (+0.90%) | 3,107,240 |
29 Nov 2005 | CNY | 4.4231 | 4.4231 | 4.2615 | 4.2692 | 4.2692 | -0.192 (-4.31%) | 6,480,314 |
28 Nov 2005 | CNY | 4.8692 | 4.9231 | 4.4308 | 4.4615 | 4.4615 | -0.323 (-6.75%) | 24,908,182 |
25 Nov 2005 | CNY | 4.9077 | 5 | 4.7308 | 4.7846 | 4.7846 | -0.062 (-1.27%) | 18,072,792 |
24 Nov 2005 | CNY | 4.7308 | 4.8923 | 4.6923 | 4.8462 | 4.8462 | +0.162 (+3.45%) | 14,246,009 |
23 Nov 2005 | CNY | 4.5231 | 4.6923 | 4.4769 | 4.6846 | 4.6846 | +0.154 (+3.39%) | 4,860,740 |
22 Nov 2005 | CNY | 4.4692 | 4.5923 | 4.3769 | 4.5308 | 4.5308 | +0.062 (+1.38%) | 4,504,285 |