Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | CNY | 2.1369 | 2.252 | 2.1151 | 2.2222 | 2.2222 | +0.085 (+3.99%) | 2,999,228 |
7 Nov 2005 | CNY | 2.1349 | 2.1488 | 2.1032 | 2.1369 | 2.1369 | +0.002 (+0.09%) | 4,600,572 |
4 Nov 2005 | CNY | 2.1528 | 2.1786 | 2.1171 | 2.1349 | 2.1349 | -0.028 (-1.29%) | 6,406,742 |
3 Nov 2005 | CNY | 2.2024 | 2.2202 | 2.1587 | 2.1627 | 2.1627 | -0.05 (-2.24%) | 6,847,575 |
2 Nov 2005 | CNY | 2.2976 | 2.2976 | 2.1329 | 2.2123 | 2.2123 | +0.022 (+1.00%) | 6,042,536 |
1 Nov 2005 | CNY | 2.123 | 2.2103 | 2.123 | 2.1905 | 2.1905 | -0.012 (-0.54%) | 3,660,330 |
31 Oct 2005 | CNY | 2.2381 | 2.2381 | 2.1627 | 2.2024 | 2.2024 | +0.004 (+0.18%) | 3,707,711 |
28 Oct 2005 | CNY | 2.1191 | 2.2202 | 2.1191 | 2.1984 | 2.1984 | +0.022 (+1.00%) | 12,271,069 |
27 Oct 2005 | CNY | 2.1825 | 2.2222 | 2.1032 | 2.1766 | 2.1766 | -0.024 (-1.08%) | 7,733,461 |
26 Oct 2005 | CNY | 2.2818 | 2.3115 | 2.1905 | 2.2004 | 2.2004 | -0.103 (-4.48%) | 9,776,088 |
25 Oct 2005 | CNY | 2.2579 | 2.3452 | 2.2441 | 2.3036 | 2.3036 | +0.044 (+1.93%) | 15,647,199 |
24 Oct 2005 | CNY | 2.1925 | 2.2659 | 2.1726 | 2.2599 | 2.2599 | +0.073 (+3.36%) | 8,174,643 |
21 Oct 2005 | CNY | 2.1647 | 2.1925 | 2.1587 | 2.1865 | 2.1865 | +0.022 (+1.01%) | 9,988,040 |
20 Oct 2005 | CNY | 2.2024 | 2.2064 | 2.1151 | 2.1647 | 2.1647 | -0.02 (-0.91%) | 13,573,390 |
19 Oct 2005 | CNY | 2.2619 | 2.2937 | 2.1845 | 2.1845 | 2.1845 | -0.07 (-3.08%) | 9,093,999 |
18 Oct 2005 | CNY | 2.2064 | 2.2857 | 2.2024 | 2.254 | 2.254 | +0.042 (+1.88%) | 18,047,060 |
17 Oct 2005 | CNY | 2.1944 | 2.2877 | 2.1944 | 2.2123 | 2.2123 | +0.028 (+1.27%) | 24,510,810 |
14 Oct 2005 | CNY | 2.1647 | 2.2004 | 2.1627 | 2.1845 | 2.1845 | +0.014 (+0.64%) | 4,514,101 |
13 Oct 2005 | CNY | 2.1528 | 2.2103 | 2.1448 | 2.1706 | 2.1706 | +0.008 (+0.37%) | 11,511,017 |
12 Oct 2005 | CNY | 2.2381 | 2.2421 | 2.1587 | 2.1627 | 2.1627 | -0.061 (-2.77%) | 17,530,561 |
11 Oct 2005 | CNY | 2.2183 | 2.256 | 2.1766 | 2.2242 | 2.2242 | -0.002 (-0.09%) | 14,816,158 |
10 Oct 2005 | CNY | 2.1448 | 2.25 | 2.1448 | 2.2262 | 2.2262 | +0.002 (+0.09%) | 10,597,784 |
30 Sep 2005 | CNY | 2.1369 | 2.2321 | 2.1369 | 2.2242 | 2.2242 | +0.083 (+3.89%) | 18,902,933 |
29 Sep 2005 | CNY | 2.0675 | 2.1448 | 2.0556 | 2.1409 | 2.1409 | +0.058 (+2.76%) | 10,203,248 |
28 Sep 2005 | CNY | 2.0833 | 2.123 | 2.0417 | 2.0833 | 2.0833 | 0.0 (0.0%) | 11,238,086 |
27 Sep 2005 | CNY | 2.1032 | 2.1746 | 2.0694 | 2.0833 | 2.0833 | -0.016 (-0.76%) | 14,810,932 |
26 Sep 2005 | CNY | 2.0655 | 2.1032 | 2.0278 | 2.0992 | 2.0992 | +0.048 (+2.32%) | 12,605,448 |
23 Sep 2005 | CNY | 2.002 | 2.0833 | 1.9881 | 2.0516 | 2.0516 | +0.05 (+2.48%) | 15,005,345 |
22 Sep 2005 | CNY | 2.0397 | 2.0397 | 1.9841 | 2.002 | 2.002 | -0.042 (-2.04%) | 18,819,118 |
21 Sep 2005 | CNY | 2.0496 | 2.0972 | 2.0397 | 2.0437 | 2.0437 | -0.002 (-0.09%) | 18,131,082 |