Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | CNY | 2.5621 | 2.5621 | 2.4902 | 2.5229 | 2.5229 | -0.02 (-0.77%) | 599,802 |
10 Dec 2004 | CNY | 2.6994 | 2.6994 | 2.5229 | 2.5425 | 2.5425 | -0.157 (-5.81%) | 1,205,185 |
9 Dec 2004 | CNY | 2.732 | 2.7516 | 2.6601 | 2.6994 | 2.6994 | -0.006 (-0.24%) | 815,115 |
8 Dec 2004 | CNY | 2.6863 | 2.7386 | 2.6797 | 2.7059 | 2.7059 | +0.026 (+0.98%) | 492,780 |
7 Dec 2004 | CNY | 2.7778 | 2.7843 | 2.6601 | 2.6797 | 2.6797 | -0.091 (-3.30%) | 807,517 |
6 Dec 2004 | CNY | 2.7974 | 2.8235 | 2.7712 | 2.7712 | 2.7712 | -0.039 (-1.40%) | 635,546 |
3 Dec 2004 | CNY | 2.7582 | 2.8562 | 2.7582 | 2.8105 | 2.8105 | +0.026 (+0.94%) | 1,304,523 |
2 Dec 2004 | CNY | 2.732 | 2.7843 | 2.6994 | 2.7843 | 2.7843 | +0.059 (+2.16%) | 720,579 |
1 Dec 2004 | CNY | 2.719 | 2.7712 | 2.6928 | 2.7255 | 2.7255 | 0.0 (0.0%) | 380,725 |
30 Nov 2004 | CNY | 2.6601 | 2.7255 | 2.6471 | 2.7255 | 2.7255 | +0.065 (+2.46%) | 600,280 |
29 Nov 2004 | CNY | 2.7647 | 2.7647 | 2.6601 | 2.6601 | 2.6601 | -0.098 (-3.56%) | 662,930 |
26 Nov 2004 | CNY | 2.7386 | 2.7909 | 2.7059 | 2.7582 | 2.7582 | +0.013 (+0.48%) | 611,167 |
25 Nov 2004 | CNY | 2.8105 | 2.8105 | 2.7124 | 2.7451 | 2.7451 | -0.065 (-2.33%) | 1,004,445 |
24 Nov 2004 | CNY | 2.8628 | 2.8954 | 2.8105 | 2.8105 | 2.8105 | -0.033 (-1.15%) | 2,958,126 |
23 Nov 2004 | CNY | 2.8105 | 2.8889 | 2.7843 | 2.8431 | 2.8431 | +0.046 (+1.63%) | 3,824,488 |
22 Nov 2004 | CNY | 2.7124 | 2.8431 | 2.6863 | 2.7974 | 2.7974 | +0.091 (+3.38%) | 2,620,652 |
19 Nov 2004 | CNY | 2.6536 | 2.7124 | 2.634 | 2.7059 | 2.7059 | +0.046 (+1.72%) | 1,396,042 |
18 Nov 2004 | CNY | 2.634 | 2.6601 | 2.6144 | 2.6601 | 2.6601 | +0.033 (+1.24%) | 1,110,665 |
17 Nov 2004 | CNY | 2.6405 | 2.6667 | 2.6209 | 2.6275 | 2.6275 | -0.013 (-0.49%) | 637,093 |
16 Nov 2004 | CNY | 2.6797 | 2.6928 | 2.6144 | 2.6405 | 2.6405 | -0.039 (-1.46%) | 1,052,869 |
15 Nov 2004 | CNY | 2.6797 | 2.7059 | 2.6405 | 2.6797 | 2.6797 | 0.0 (0.0%) | 867,256 |
12 Nov 2004 | CNY | 2.6144 | 2.6797 | 2.6013 | 2.6797 | 2.6797 | +0.065 (+2.50%) | 1,271,387 |
11 Nov 2004 | CNY | 2.5882 | 2.6667 | 2.5882 | 2.6144 | 2.6144 | +0.026 (+1.01%) | 1,371,618 |
10 Nov 2004 | CNY | 2.536 | 2.6078 | 2.5033 | 2.5882 | 2.5882 | +0.091 (+3.66%) | 996,066 |
9 Nov 2004 | CNY | 2.549 | 2.5817 | 2.4837 | 2.4967 | 2.4967 | -0.059 (-2.30%) | 562,887 |
8 Nov 2004 | CNY | 2.5817 | 2.6536 | 2.4902 | 2.5556 | 2.5556 | -0.033 (-1.26%) | 478,538 |
5 Nov 2004 | CNY | 2.5817 | 2.7451 | 2.5686 | 2.5882 | 2.5882 | +0.039 (+1.54%) | 458,801 |
4 Nov 2004 | CNY | 2.6078 | 2.6667 | 2.536 | 2.549 | 2.549 | -0.085 (-3.23%) | 871,885 |
3 Nov 2004 | CNY | 2.6144 | 2.6405 | 2.5556 | 2.634 | 2.634 | +0.078 (+3.07%) | 696,009 |
2 Nov 2004 | CNY | 2.6144 | 2.6405 | 2.549 | 2.5556 | 2.5556 | -0.059 (-2.25%) | 1,488,445 |