Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | CNY | 2.2046 | 2.25 | 2.1742 | 2.2349 | 2.2349 | +0.023 (+1.03%) | 610,349 |
30 Nov 2005 | CNY | 2.1818 | 2.2121 | 2.1667 | 2.2121 | 2.2121 | 0.0 (0.0%) | 695,663 |
29 Nov 2005 | CNY | 2.2727 | 2.2727 | 2.2121 | 2.2121 | 2.2121 | -0.061 (-2.67%) | 759,929 |
28 Nov 2005 | CNY | 2.3182 | 2.3182 | 2.2652 | 2.2727 | 2.2727 | -0.023 (-0.99%) | 717,420 |
25 Nov 2005 | CNY | 2.2576 | 2.3258 | 2.2424 | 2.2955 | 2.2955 | +0.015 (+0.67%) | 1,020,371 |
24 Nov 2005 | CNY | 2.2349 | 2.2879 | 2.2349 | 2.2803 | 2.2803 | +0.008 (+0.33%) | 857,815 |
23 Nov 2005 | CNY | 2.2197 | 2.2727 | 2.197 | 2.2727 | 2.2727 | +0.038 (+1.69%) | 901,636 |
22 Nov 2005 | CNY | 2.3561 | 2.3561 | 2.2349 | 2.2349 | 2.2349 | -0.121 (-5.14%) | 1,325,385 |
21 Nov 2005 | CNY | 2.3106 | 2.3864 | 2.3106 | 2.3561 | 2.3561 | +0.045 (+1.97%) | 2,095,742 |
18 Nov 2005 | CNY | 2.2349 | 2.3485 | 2.2121 | 2.3106 | 2.3106 | +0.076 (+3.39%) | 2,173,406 |
17 Nov 2005 | CNY | 2.2727 | 2.2727 | 2.2349 | 2.2349 | 2.2349 | -0.038 (-1.66%) | 932,065 |
16 Nov 2005 | CNY | 2.2273 | 2.2803 | 2.1667 | 2.2727 | 2.2727 | +0.045 (+2.04%) | 1,224,160 |
15 Nov 2005 | CNY | 2.2349 | 2.2955 | 2.1894 | 2.2273 | 2.2273 | 0.0 (0.0%) | 1,657,607 |
14 Nov 2005 | CNY | 2.1667 | 2.2349 | 2.1364 | 2.2273 | 2.2273 | +0.045 (+2.09%) | 817,850 |
11 Nov 2005 | CNY | 2.1591 | 2.2349 | 2.1364 | 2.1818 | 2.1818 | -0.015 (-0.69%) | 1,426,153 |
10 Nov 2005 | CNY | 2.3258 | 2.3485 | 2.1667 | 2.197 | 2.197 | -0.151 (-6.45%) | 2,693,791 |
9 Nov 2005 | CNY | 2.3864 | 2.4546 | 2.3409 | 2.3485 | 2.3485 | -0.061 (-2.52%) | 3,712,003 |
8 Nov 2005 | CNY | 2.2273 | 2.4091 | 2.2273 | 2.4091 | 2.4091 | +0.22 (+10.03%) | 7,265,580 |
7 Nov 2005 | CNY | 2.1288 | 2.2046 | 2.1061 | 2.1894 | 2.1894 | +0.053 (+2.48%) | 1,425,502 |
4 Nov 2005 | CNY | 2.1288 | 2.1667 | 2.0833 | 2.1364 | 2.1364 | -0.015 (-0.70%) | 1,451,590 |
3 Nov 2005 | CNY | 2.1591 | 2.2273 | 2.1212 | 2.1515 | 2.1515 | 0.0 (0.0%) | 1,556,625 |
2 Nov 2005 | CNY | 2.1136 | 2.1742 | 2.0606 | 2.1515 | 2.1515 | +0.03 (+1.43%) | 1,503,790 |
1 Nov 2005 | CNY | 2.1288 | 2.1667 | 2.0455 | 2.1212 | 2.1212 | -0.053 (-2.44%) | 1,195,471 |
31 Oct 2005 | CNY | 2.0833 | 2.197 | 2.053 | 2.1742 | 2.1742 | +0.091 (+4.36%) | 2,489,480 |
28 Oct 2005 | CNY | 2.1818 | 2.1894 | 2.053 | 2.0833 | 2.0833 | -0.114 (-5.18%) | 1,787,748 |
27 Oct 2005 | CNY | 2.2576 | 2.2576 | 2.1364 | 2.197 | 2.197 | -0.068 (-3.01%) | 1,767,827 |
26 Oct 2005 | CNY | 2.3485 | 2.3939 | 2.2652 | 2.2652 | 2.2652 | -0.098 (-4.16%) | 1,973,539 |
25 Oct 2005 | CNY | 2.4318 | 2.4318 | 2.3636 | 2.3636 | 2.3636 | -0.076 (-3.11%) | 921,571 |
24 Oct 2005 | CNY | 2.4318 | 2.4546 | 2.3712 | 2.4394 | 2.4394 | +0.008 (+0.31%) | 1,358,616 |
21 Oct 2005 | CNY | 2.4849 | 2.5455 | 2.4091 | 2.4318 | 2.4318 | -0.099 (-3.89%) | 2,422,454 |