Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | CNY | 10.48 | 10.8 | 10.48 | 10.58 | 10.58 | +0.15 (+1.44%) | 1,012,800 |
1 Nov 2005 | CNY | 10.58 | 10.62 | 10.3 | 10.43 | 10.43 | -0.12 (-1.14%) | 1,143,400 |
31 Oct 2005 | CNY | 10.68 | 10.8 | 10.52 | 10.55 | 10.55 | -0.13 (-1.22%) | 591,500 |
28 Oct 2005 | CNY | 10.99 | 11 | 10.51 | 10.68 | 10.68 | +0.05 (+0.47%) | 1,401,200 |
27 Oct 2005 | CNY | 10.35 | 10.68 | 10.31 | 10.63 | 10.63 | +0.21 (+2.02%) | 896,800 |
26 Oct 2005 | CNY | 10.75 | 10.75 | 10.4 | 10.42 | 10.42 | -0.37 (-3.43%) | 980,800 |
25 Oct 2005 | CNY | 11.16 | 11.19 | 10.76 | 10.79 | 10.79 | -0.4 (-3.57%) | 1,361,800 |
24 Oct 2005 | CNY | 10.86 | 11.39 | 10.86 | 11.19 | 11.19 | +0.33 (+3.04%) | 1,802,300 |
21 Oct 2005 | CNY | 11.02 | 11.08 | 10.75 | 10.86 | 10.86 | -0.15 (-1.36%) | 1,229,400 |
20 Oct 2005 | CNY | 10.87 | 11.09 | 10.82 | 11.01 | 11.01 | +0.17 (+1.57%) | 2,902,900 |
19 Oct 2005 | CNY | 10.8 | 11 | 10.7 | 10.84 | 10.84 | -0.01 (-0.09%) | 1,872,600 |
18 Oct 2005 | CNY | 10.39 | 10.94 | 10.34 | 10.85 | 10.85 | +0.52 (+5.03%) | 2,432,700 |
17 Oct 2005 | CNY | 10.42 | 10.5 | 10.19 | 10.33 | 10.33 | -0.14 (-1.34%) | 834,800 |
14 Oct 2005 | CNY | 10.5 | 10.65 | 10.41 | 10.47 | 10.47 | +0.04 (+0.38%) | 1,103,000 |
13 Oct 2005 | CNY | 10.52 | 10.63 | 10.42 | 10.43 | 10.43 | -0.09 (-0.86%) | 970,800 |
12 Oct 2005 | CNY | 10.23 | 10.56 | 10.15 | 10.52 | 10.52 | +0.31 (+3.04%) | 1,101,200 |
11 Oct 2005 | CNY | 9.95 | 10.21 | 9.9 | 10.21 | 10.21 | +0.21 (+2.10%) | 477,500 |
10 Oct 2005 | CNY | 10.2 | 10.21 | 10 | 10 | 10 | -0.18 (-1.77%) | 417,600 |
7 Oct 2005 | CNY | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
4 Oct 2005 | CNY | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
3 Oct 2005 | CNY | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
30 Sep 2005 | CNY | 10.25 | 10.26 | 10.02 | 10.18 | 10.18 | -0.02 (-0.20%) | 744,400 |
29 Sep 2005 | CNY | 9.96 | 10.26 | 9.96 | 10.2 | 10.2 | +0.31 (+3.13%) | 910,900 |
28 Sep 2005 | CNY | 9.83 | 10.04 | 9.8 | 9.89 | 9.89 | +0.06 (+0.61%) | 698,300 |
27 Sep 2005 | CNY | 10.27 | 10.27 | 9.78 | 9.83 | 9.83 | -0.4 (-3.91%) | 1,277,900 |
26 Sep 2005 | CNY | 10.11 | 10.27 | 10.08 | 10.23 | 10.23 | +0.13 (+1.29%) | 555,700 |
23 Sep 2005 | CNY | 10.38 | 10.42 | 10.08 | 10.1 | 10.1 | -0.29 (-2.79%) | 1,087,800 |
22 Sep 2005 | CNY | 10.8 | 10.9 | 10.21 | 10.39 | 10.39 | -0.43 (-3.97%) | 1,713,400 |