Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2005 | CNY | 0.7013 | 0.7445 | 0.6954 | 0.7433 | 0.7433 | +0.038 (+5.45%) | 12,818,202 |
20 Jan 2005 | CNY | 0.7025 | 0.7121 | 0.6966 | 0.7049 | 0.7049 | +0.002 (+0.34%) | 5,971,575 |
19 Jan 2005 | CNY | 0.6918 | 0.7037 | 0.6834 | 0.7025 | 0.7025 | +0.011 (+1.55%) | 10,630,690 |
18 Jan 2005 | CNY | 0.6798 | 0.6942 | 0.6798 | 0.6918 | 0.6918 | +0.012 (+1.77%) | 1,966,088 |
17 Jan 2005 | CNY | 0.6894 | 0.693 | 0.6714 | 0.6798 | 0.6798 | -0.018 (-2.58%) | 3,218,100 |
14 Jan 2005 | CNY | 0.6966 | 0.7073 | 0.6966 | 0.6978 | 0.6978 | -0.005 (-0.67%) | 2,511,081 |
13 Jan 2005 | CNY | 0.6966 | 0.7133 | 0.6954 | 0.7025 | 0.7025 | -0.004 (-0.51%) | 4,234,326 |
12 Jan 2005 | CNY | 0.6858 | 0.7085 | 0.6858 | 0.7061 | 0.7061 | +0.02 (+2.96%) | 6,613,600 |
11 Jan 2005 | CNY | 0.6846 | 0.687 | 0.675 | 0.6858 | 0.6858 | +0.008 (+1.24%) | 3,398,611 |
10 Jan 2005 | CNY | 0.6834 | 0.6846 | 0.6678 | 0.6774 | 0.6774 | -0.007 (-1.05%) | 5,650,300 |
7 Jan 2005 | CNY | 0.6894 | 0.693 | 0.6762 | 0.6846 | 0.6846 | -0.007 (-1.04%) | 5,786,243 |
6 Jan 2005 | CNY | 0.7169 | 0.7169 | 0.6846 | 0.6918 | 0.6918 | -0.021 (-3.01%) | 4,839,525 |
5 Jan 2005 | CNY | 0.7073 | 0.7217 | 0.6978 | 0.7133 | 0.7133 | +0.002 (+0.34%) | 1,617,754 |
4 Jan 2005 | CNY | 0.7181 | 0.7181 | 0.7037 | 0.7109 | 0.7109 | -0.016 (-2.15%) | 3,431,517 |
3 Jan 2005 | CNY | 0.7073 | 0.7313 | 0.7073 | 0.7265 | 0.7265 | 0.0 (0.0%) | 0 |
31 Dec 2004 | CNY | 0.7073 | 0.7313 | 0.7073 | 0.7265 | 0.7265 | +0.012 (+1.68%) | 3,861,110 |
30 Dec 2004 | CNY | 0.7157 | 0.7193 | 0.6978 | 0.7145 | 0.7145 | -0.001 (-0.17%) | 3,468,184 |
29 Dec 2004 | CNY | 0.7313 | 0.7361 | 0.7157 | 0.7157 | 0.7157 | -0.01 (-1.32%) | 3,013,651 |
28 Dec 2004 | CNY | 0.7373 | 0.7385 | 0.7085 | 0.7253 | 0.7253 | -0.013 (-1.79%) | 5,920,452 |
27 Dec 2004 | CNY | 0.7361 | 0.7433 | 0.7325 | 0.7385 | 0.7385 | +0.002 (+0.33%) | 2,918,704 |
24 Dec 2004 | CNY | 0.7337 | 0.7433 | 0.7325 | 0.7361 | 0.7361 | -0.002 (-0.32%) | 2,328,068 |
23 Dec 2004 | CNY | 0.7493 | 0.7529 | 0.7373 | 0.7385 | 0.7385 | -0.011 (-1.44%) | 2,275,461 |
22 Dec 2004 | CNY | 0.7409 | 0.7505 | 0.7361 | 0.7493 | 0.7493 | +0.008 (+1.13%) | 3,407,969 |
21 Dec 2004 | CNY | 0.7253 | 0.7457 | 0.7253 | 0.7409 | 0.7409 | +0.013 (+1.81%) | 7,090,546 |
20 Dec 2004 | CNY | 0.7205 | 0.7301 | 0.7205 | 0.7277 | 0.7277 | +0.001 (+0.17%) | 2,592,424 |
17 Dec 2004 | CNY | 0.7253 | 0.7313 | 0.7217 | 0.7265 | 0.7265 | -0.001 (-0.16%) | 1,559,374 |
16 Dec 2004 | CNY | 0.7313 | 0.7385 | 0.7253 | 0.7277 | 0.7277 | -0.013 (-1.78%) | 1,871,750 |
15 Dec 2004 | CNY | 0.7373 | 0.7433 | 0.7217 | 0.7409 | 0.7409 | +0.005 (+0.65%) | 2,939,223 |
14 Dec 2004 | CNY | 0.7265 | 0.7385 | 0.7265 | 0.7361 | 0.7361 | +0.01 (+1.32%) | 2,173,340 |
13 Dec 2004 | CNY | 0.7253 | 0.7313 | 0.7205 | 0.7265 | 0.7265 | 0.0 (0.0%) | 2,424,258 |