Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | CNY | 2.1544 | 2.1671 | 2.091 | 2.1248 | 2.1248 | -0.034 (-1.57%) | 779,867 |
29 Dec 2004 | CNY | 2.184 | 2.1966 | 2.1544 | 2.1586 | 2.1586 | -0.03 (-1.35%) | 1,003,241 |
28 Dec 2004 | CNY | 2.1755 | 2.1966 | 2.1755 | 2.1882 | 2.1882 | -0.004 (-0.19%) | 573,774 |
27 Dec 2004 | CNY | 2.1966 | 2.1966 | 2.1797 | 2.1924 | 2.1924 | -0.009 (-0.39%) | 518,191 |
24 Dec 2004 | CNY | 2.1966 | 2.2178 | 2.1882 | 2.2009 | 2.2009 | -0.004 (-0.19%) | 530,266 |
23 Dec 2004 | CNY | 2.2516 | 2.2558 | 2.2009 | 2.2051 | 2.2051 | -0.055 (-2.43%) | 700,993 |
22 Dec 2004 | CNY | 2.2135 | 2.26 | 2.1966 | 2.26 | 2.26 | +0.059 (+2.69%) | 1,194,160 |
21 Dec 2004 | CNY | 2.2051 | 2.2304 | 2.1924 | 2.2009 | 2.2009 | 0.0 (0.0%) | 655,728 |
20 Dec 2004 | CNY | 2.1586 | 2.2093 | 2.1586 | 2.2009 | 2.2009 | +0.013 (+0.58%) | 656,912 |
17 Dec 2004 | CNY | 2.2093 | 2.2262 | 2.1544 | 2.1882 | 2.1882 | -0.017 (-0.77%) | 1,395,970 |
16 Dec 2004 | CNY | 2.222 | 2.2304 | 2.184 | 2.2051 | 2.2051 | -0.017 (-0.76%) | 1,072,199 |
15 Dec 2004 | CNY | 2.2178 | 2.2389 | 2.1713 | 2.222 | 2.222 | +0.004 (+0.19%) | 1,499,372 |
14 Dec 2004 | CNY | 2.2431 | 2.2642 | 2.2135 | 2.2178 | 2.2178 | -0.038 (-1.68%) | 999,548 |
13 Dec 2004 | CNY | 2.2473 | 2.26 | 2.2178 | 2.2558 | 2.2558 | +0.009 (+0.38%) | 1,204,192 |
10 Dec 2004 | CNY | 2.3529 | 2.3529 | 2.2389 | 2.2473 | 2.2473 | -0.106 (-4.49%) | 2,552,844 |
9 Dec 2004 | CNY | 2.4036 | 2.4036 | 2.3487 | 2.3529 | 2.3529 | -0.013 (-0.54%) | 3,068,905 |
8 Dec 2004 | CNY | 2.3487 | 2.3698 | 2.3107 | 2.3656 | 2.3656 | +0.051 (+2.19%) | 2,481,358 |
7 Dec 2004 | CNY | 2.3403 | 2.3572 | 2.3065 | 2.3149 | 2.3149 | -0.03 (-1.26%) | 2,357,782 |
6 Dec 2004 | CNY | 2.3994 | 2.4079 | 2.3318 | 2.3445 | 2.3445 | -0.046 (-1.94%) | 2,971,552 |
3 Dec 2004 | CNY | 2.4079 | 2.4163 | 2.3741 | 2.391 | 2.391 | -0.013 (-0.52%) | 2,804,824 |
2 Dec 2004 | CNY | 2.3572 | 2.4036 | 2.3234 | 2.4036 | 2.4036 | +0.042 (+1.79%) | 3,844,000 |
1 Dec 2004 | CNY | 2.3698 | 2.3952 | 2.3403 | 2.3614 | 2.3614 | -0.008 (-0.35%) | 4,310,114 |
30 Nov 2004 | CNY | 2.298 | 2.3741 | 2.2896 | 2.3698 | 2.3698 | +0.072 (+3.12%) | 4,400,719 |
29 Nov 2004 | CNY | 2.3572 | 2.3572 | 2.2685 | 2.298 | 2.298 | -0.034 (-1.45%) | 1,851,460 |
26 Nov 2004 | CNY | 2.3149 | 2.3487 | 2.2811 | 2.3318 | 2.3318 | +0.038 (+1.66%) | 4,434,816 |
25 Nov 2004 | CNY | 2.2516 | 2.3023 | 2.2178 | 2.2938 | 2.2938 | +0.03 (+1.31%) | 1,839,148 |
24 Nov 2004 | CNY | 2.2769 | 2.3023 | 2.26 | 2.2642 | 2.2642 | -0.025 (-1.11%) | 1,647,905 |
23 Nov 2004 | CNY | 2.336 | 2.336 | 2.2854 | 2.2896 | 2.2896 | -0.046 (-1.99%) | 1,682,896 |
22 Nov 2004 | CNY | 2.3191 | 2.3529 | 2.3065 | 2.336 | 2.336 | +0.017 (+0.73%) | 2,630,211 |
19 Nov 2004 | CNY | 2.2811 | 2.3234 | 2.2727 | 2.3191 | 2.3191 | +0.042 (+1.85%) | 2,407,518 |