Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | CNY | 2.5014 | 2.5941 | 2.4838 | 2.5588 | 2.5588 | +0.075 (+3.02%) | 1,336,308 |
21 Dec 2004 | CNY | 2.4794 | 2.5191 | 2.475 | 2.4838 | 2.4838 | +0.009 (+0.36%) | 757,755 |
20 Dec 2004 | CNY | 2.5588 | 2.572 | 2.475 | 2.475 | 2.475 | -0.097 (-3.77%) | 1,811,133 |
17 Dec 2004 | CNY | 2.5941 | 2.6029 | 2.5632 | 2.572 | 2.572 | -0.026 (-1.02%) | 878,443 |
16 Dec 2004 | CNY | 2.6338 | 2.6338 | 2.5985 | 2.5985 | 2.5985 | -0.026 (-1.01%) | 818,820 |
15 Dec 2004 | CNY | 2.6073 | 2.625 | 2.5941 | 2.625 | 2.625 | +0.009 (+0.34%) | 1,178,510 |
14 Dec 2004 | CNY | 2.625 | 2.6559 | 2.6073 | 2.6162 | 2.6162 | -0.013 (-0.50%) | 979,642 |
13 Dec 2004 | CNY | 2.6603 | 2.6867 | 2.6206 | 2.6294 | 2.6294 | -0.04 (-1.49%) | 2,268,597 |
10 Dec 2004 | CNY | 2.7353 | 2.7353 | 2.6603 | 2.6691 | 2.6691 | -0.057 (-2.10%) | 2,005,350 |
9 Dec 2004 | CNY | 2.6691 | 2.7353 | 2.6559 | 2.7264 | 2.7264 | +0.044 (+1.64%) | 2,714,011 |
8 Dec 2004 | CNY | 2.6559 | 2.6823 | 2.647 | 2.6823 | 2.6823 | +0.013 (+0.49%) | 1,005,976 |
7 Dec 2004 | CNY | 2.6647 | 2.6911 | 2.647 | 2.6691 | 2.6691 | +0.004 (+0.17%) | 1,471,575 |
6 Dec 2004 | CNY | 2.6691 | 2.6867 | 2.647 | 2.6647 | 2.6647 | +0.004 (+0.17%) | 1,034,237 |
3 Dec 2004 | CNY | 2.6382 | 2.6735 | 2.6206 | 2.6603 | 2.6603 | +0.026 (+1.01%) | 1,598,097 |
2 Dec 2004 | CNY | 2.6603 | 2.6603 | 2.6162 | 2.6338 | 2.6338 | -0.022 (-0.83%) | 2,351,730 |
1 Dec 2004 | CNY | 2.6559 | 2.6779 | 2.6559 | 2.6559 | 2.6559 | +0.004 (+0.17%) | 758,213 |
29 Nov 2004 | CNY | 2.6823 | 2.6867 | 2.647 | 2.6514 | 2.6514 | -0.031 (-1.15%) | 1,450,318 |
26 Nov 2004 | CNY | 2.6823 | 2.7044 | 2.6735 | 2.6823 | 2.6823 | 0.0 (0.0%) | 1,128,971 |
25 Nov 2004 | CNY | 2.7132 | 2.722 | 2.6735 | 2.6823 | 2.6823 | -0.022 (-0.82%) | 1,710,453 |
24 Nov 2004 | CNY | 2.722 | 2.7529 | 2.6911 | 2.7044 | 2.7044 | -0.031 (-1.13%) | 1,713,050 |
23 Nov 2004 | CNY | 2.7882 | 2.7926 | 2.7264 | 2.7353 | 2.7353 | -0.035 (-1.27%) | 1,720,125 |
22 Nov 2004 | CNY | 2.7353 | 2.7706 | 2.7132 | 2.7706 | 2.7706 | +0.035 (+1.29%) | 2,931,781 |
19 Nov 2004 | CNY | 2.7176 | 2.7441 | 2.7044 | 2.7353 | 2.7353 | +0.009 (+0.33%) | 1,575,644 |
18 Nov 2004 | CNY | 2.7044 | 2.7309 | 2.7 | 2.7264 | 2.7264 | +0.009 (+0.32%) | 1,626,952 |
17 Nov 2004 | CNY | 2.7529 | 2.7573 | 2.7 | 2.7176 | 2.7176 | -0.035 (-1.28%) | 2,011,000 |
16 Nov 2004 | CNY | 2.7706 | 2.7926 | 2.7353 | 2.7529 | 2.7529 | -0.018 (-0.64%) | 1,846,303 |
15 Nov 2004 | CNY | 2.7573 | 2.797 | 2.7309 | 2.7706 | 2.7706 | +0.009 (+0.32%) | 2,573,199 |
12 Nov 2004 | CNY | 2.7441 | 2.797 | 2.7309 | 2.7617 | 2.7617 | +0.004 (+0.16%) | 2,396,393 |
11 Nov 2004 | CNY | 2.7661 | 2.8235 | 2.7353 | 2.7573 | 2.7573 | 0.0 (0.0%) | 5,970,410 |
10 Nov 2004 | CNY | 2.6823 | 2.7617 | 2.647 | 2.7573 | 2.7573 | +0.084 (+3.13%) | 5,599,429 |