Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | CNY | 2.7565 | 2.813 | 2.7478 | 2.8087 | 2.8087 | +0.039 (+1.41%) | 2,389,168 |
10 Nov 2005 | CNY | 2.8696 | 2.8696 | 2.7652 | 2.7696 | 2.7696 | -0.104 (-3.63%) | 3,642,112 |
9 Nov 2005 | CNY | 2.8391 | 2.9174 | 2.8304 | 2.8739 | 2.8739 | +0.026 (+0.92%) | 3,763,867 |
8 Nov 2005 | CNY | 2.8217 | 2.8609 | 2.8044 | 2.8478 | 2.8478 | +0.035 (+1.24%) | 2,194,979 |
7 Nov 2005 | CNY | 2.8696 | 2.8696 | 2.7783 | 2.813 | 2.813 | -0.065 (-2.27%) | 5,355,375 |
4 Nov 2005 | CNY | 2.8696 | 2.8783 | 2.8261 | 2.8783 | 2.8783 | +0.017 (+0.61%) | 1,744,777 |
3 Nov 2005 | CNY | 2.8826 | 2.9087 | 2.8609 | 2.8609 | 2.8609 | -0.022 (-0.75%) | 2,646,186 |
2 Nov 2005 | CNY | 2.8304 | 2.9087 | 2.8261 | 2.8826 | 2.8826 | +0.043 (+1.53%) | 3,476,965 |
1 Nov 2005 | CNY | 2.9174 | 2.9217 | 2.787 | 2.8391 | 2.8391 | -0.091 (-3.12%) | 3,710,419 |
31 Oct 2005 | CNY | 2.8913 | 2.9435 | 2.8913 | 2.9304 | 2.9304 | +0.035 (+1.20%) | 2,174,972 |
28 Oct 2005 | CNY | 2.9174 | 2.9609 | 2.8478 | 2.8957 | 2.8957 | -0.009 (-0.30%) | 5,595,157 |
27 Oct 2005 | CNY | 2.9044 | 2.9565 | 2.8913 | 2.9044 | 2.9044 | -0.035 (-1.18%) | 2,916,899 |
26 Oct 2005 | CNY | 3.0304 | 3.0348 | 2.9044 | 2.9391 | 2.9391 | -0.104 (-3.43%) | 5,658,006 |
25 Oct 2005 | CNY | 3.1044 | 3.1044 | 3.0261 | 3.0435 | 3.0435 | -0.057 (-1.82%) | 4,425,577 |
24 Oct 2005 | CNY | 3.0391 | 3.1174 | 3.0261 | 3.1 | 3.1 | +0.078 (+2.59%) | 8,139,543 |
21 Oct 2005 | CNY | 3.0304 | 3.0522 | 3 | 3.0217 | 3.0217 | -0.004 (-0.15%) | 3,615,473 |
20 Oct 2005 | CNY | 2.9826 | 3.0304 | 2.9652 | 3.0261 | 3.0261 | +0.026 (+0.87%) | 3,967,861 |
19 Oct 2005 | CNY | 3.113 | 3.1174 | 2.9913 | 3 | 3 | -0.113 (-3.63%) | 7,755,135 |
18 Oct 2005 | CNY | 3.1304 | 3.1348 | 3.087 | 3.113 | 3.113 | -0.004 (-0.14%) | 5,810,041 |
17 Oct 2005 | CNY | 3.0522 | 3.1217 | 3.0435 | 3.1174 | 3.1174 | +0.052 (+1.70%) | 6,916,691 |
14 Oct 2005 | CNY | 3.0609 | 3.1087 | 3.0522 | 3.0652 | 3.0652 | +0.009 (+0.28%) | 6,320,965 |
13 Oct 2005 | CNY | 3.1087 | 3.1348 | 3.0522 | 3.0565 | 3.0565 | -0.039 (-1.27%) | 8,694,294 |
12 Oct 2005 | CNY | 3.0044 | 3.1087 | 2.9913 | 3.0957 | 3.0957 | +0.083 (+2.74%) | 10,195,382 |
11 Oct 2005 | CNY | 2.9348 | 3.013 | 2.9261 | 3.013 | 3.013 | +0.078 (+2.66%) | 2,774,929 |
10 Oct 2005 | CNY | 2.9609 | 2.9783 | 2.9304 | 2.9348 | 2.9348 | -0.022 (-0.73%) | 1,719,825 |
30 Sep 2005 | CNY | 2.9522 | 2.9783 | 2.9391 | 2.9565 | 2.9565 | +0.004 (+0.15%) | 2,651,009 |
29 Sep 2005 | CNY | 2.9044 | 2.9565 | 2.9044 | 2.9522 | 2.9522 | +0.052 (+1.80%) | 3,552,025 |
28 Sep 2005 | CNY | 2.9044 | 2.9348 | 2.8913 | 2.9 | 2.9 | -0.017 (-0.60%) | 2,347,991 |
27 Sep 2005 | CNY | 2.9304 | 2.9565 | 2.8522 | 2.9174 | 2.9174 | -0.03 (-1.03%) | 5,874,660 |
26 Sep 2005 | CNY | 2.9565 | 2.9609 | 2.9261 | 2.9478 | 2.9478 | +0.013 (+0.44%) | 2,328,214 |