Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2005 | CNY | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 356,900 |
25 Nov 2005 | CNY | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 446,500 |
24 Nov 2005 | CNY | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 450,800 |
23 Nov 2005 | CNY | 2.6 | 2.63 | 2.58 | 2.62 | 2.62 | +0.01 (+0.38%) | 357,800 |
22 Nov 2005 | CNY | 2.66 | 2.66 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 395,900 |
21 Nov 2005 | CNY | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 649,200 |
18 Nov 2005 | CNY | 2.59 | 2.68 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,034,000 |
17 Nov 2005 | CNY | 2.61 | 2.64 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 479,400 |
16 Nov 2005 | CNY | 2.57 | 2.64 | 2.51 | 2.63 | 2.63 | +0.04 (+1.54%) | 2,203,200 |
15 Nov 2005 | CNY | 2.6 | 2.65 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 344,200 |
14 Nov 2005 | CNY | 2.57 | 2.63 | 2.55 | 2.61 | 2.61 | +0.04 (+1.56%) | 582,800 |
11 Nov 2005 | CNY | 2.59 | 2.6 | 2.53 | 2.57 | 2.57 | -0.02 (-0.77%) | 665,800 |
10 Nov 2005 | CNY | 2.66 | 2.68 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 634,800 |
9 Nov 2005 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 556,800 |
8 Nov 2005 | CNY | 2.65 | 2.69 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 636,300 |
7 Nov 2005 | CNY | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 427,600 |
4 Nov 2005 | CNY | 2.67 | 2.67 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 383,000 |
3 Nov 2005 | CNY | 2.67 | 2.68 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 343,500 |
2 Nov 2005 | CNY | 2.59 | 2.68 | 2.59 | 2.67 | 2.67 | +0.06 (+2.30%) | 694,000 |
1 Nov 2005 | CNY | 2.65 | 2.65 | 2.57 | 2.61 | 2.61 | -0.03 (-1.14%) | 443,900 |
31 Oct 2005 | CNY | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 645,300 |
28 Oct 2005 | CNY | 2.73 | 2.73 | 2.6 | 2.62 | 2.62 | -0.07 (-2.60%) | 948,800 |
27 Oct 2005 | CNY | 2.75 | 2.76 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 896,500 |
26 Oct 2005 | CNY | 2.84 | 2.85 | 2.69 | 2.75 | 2.75 | -0.08 (-2.83%) | 987,000 |
25 Oct 2005 | CNY | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 767,900 |
24 Oct 2005 | CNY | 2.8 | 2.88 | 2.78 | 2.87 | 2.87 | +0.07 (+2.50%) | 1,066,800 |
21 Oct 2005 | CNY | 2.77 | 2.83 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 556,300 |
20 Oct 2005 | CNY | 2.79 | 2.81 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 838,600 |
19 Oct 2005 | CNY | 2.82 | 2.86 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 785,200 |
18 Oct 2005 | CNY | 2.79 | 2.85 | 2.78 | 2.85 | 2.85 | +0.06 (+2.15%) | 903,900 |