Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 2,342,300 |
10 Jan 2006 | CNY | 2.8 | 2.8 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 3,281,200 |
9 Jan 2006 | CNY | 2.8 | 2.83 | 2.73 | 2.79 | 2.79 | 0.0 (0.0%) | 4,658,500 |
6 Jan 2006 | CNY | 2.73 | 2.82 | 2.71 | 2.79 | 2.79 | +0.06 (+2.20%) | 3,749,000 |
5 Jan 2006 | CNY | 2.7 | 2.74 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 2,542,000 |
4 Jan 2006 | CNY | 2.65 | 2.7 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 1,864,300 |
30 Dec 2005 | CNY | 2.69 | 2.7 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,819,900 |
29 Dec 2005 | CNY | 2.65 | 2.69 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,275,900 |
28 Dec 2005 | CNY | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,184,700 |
27 Dec 2005 | CNY | 2.69 | 2.7 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 2,055,700 |
26 Dec 2005 | CNY | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | +0.04 (+1.51%) | 2,613,400 |
23 Dec 2005 | CNY | 2.61 | 2.66 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 1,525,500 |
22 Dec 2005 | CNY | 2.62 | 2.63 | 2.57 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,391,200 |
21 Dec 2005 | CNY | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 814,300 |
20 Dec 2005 | CNY | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 403,700 |
19 Dec 2005 | CNY | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 981,200 |
16 Dec 2005 | CNY | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 624,300 |
15 Dec 2005 | CNY | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 710,200 |
14 Dec 2005 | CNY | 2.59 | 2.65 | 2.57 | 2.64 | 2.64 | +0.04 (+1.54%) | 933,400 |
13 Dec 2005 | CNY | 2.62 | 2.62 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 405,400 |
12 Dec 2005 | CNY | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 983,600 |
9 Dec 2005 | CNY | 2.54 | 2.63 | 2.54 | 2.6 | 2.6 | +0.04 (+1.56%) | 563,200 |
8 Dec 2005 | CNY | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 354,800 |
7 Dec 2005 | CNY | 2.55 | 2.56 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 327,700 |
6 Dec 2005 | CNY | 2.52 | 2.56 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 281,400 |
5 Dec 2005 | CNY | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 683,900 |
2 Dec 2005 | CNY | 2.59 | 2.62 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 282,600 |
1 Dec 2005 | CNY | 2.59 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 226,100 |
30 Nov 2005 | CNY | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 295,600 |
29 Nov 2005 | CNY | 2.62 | 2.63 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 723,200 |