Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | CNY | 5.75 | 5.8 | 5.665 | 5.775 | 5.775 | +0.01 (+0.17%) | 150,760 |
17 Jan 2005 | CNY | 5.86 | 5.86 | 5.655 | 5.765 | 5.765 | -0.105 (-1.79%) | 159,500 |
14 Jan 2005 | CNY | 5.87 | 6 | 5.85 | 5.87 | 5.87 | -0.005 (-0.09%) | 503,200 |
13 Jan 2005 | CNY | 5.865 | 5.96 | 5.855 | 5.875 | 5.875 | -0.065 (-1.09%) | 252,400 |
12 Jan 2005 | CNY | 6 | 6.03 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 190,800 |
11 Jan 2005 | CNY | 5.975 | 6.035 | 5.955 | 5.99 | 5.99 | +0.01 (+0.17%) | 366,400 |
10 Jan 2005 | CNY | 5.94 | 6.05 | 5.94 | 5.98 | 5.98 | +0.025 (+0.42%) | 1,110,200 |
7 Jan 2005 | CNY | 5.84 | 6 | 5.65 | 5.955 | 5.955 | +0.105 (+1.79%) | 608,600 |
6 Jan 2005 | CNY | 6.02 | 6.075 | 5.825 | 5.85 | 5.85 | -0.175 (-2.90%) | 229,800 |
5 Jan 2005 | CNY | 6.01 | 6.095 | 5.985 | 6.025 | 6.025 | +0.01 (+0.17%) | 123,400 |
4 Jan 2005 | CNY | 6.04 | 6.125 | 6.015 | 6.015 | 6.015 | -0.05 (-0.82%) | 104,200 |
31 Dec 2004 | CNY | 6.04 | 6.1 | 6.015 | 6.065 | 6.065 | +0.025 (+0.41%) | 120,200 |
30 Dec 2004 | CNY | 5.98 | 6.125 | 5.98 | 6.04 | 6.04 | +0.065 (+1.09%) | 325,800 |
29 Dec 2004 | CNY | 6.015 | 6.08 | 5.96 | 5.975 | 5.975 | -0.05 (-0.83%) | 411,400 |
28 Dec 2004 | CNY | 6.015 | 6.07 | 6 | 6.025 | 6.025 | +0.01 (+0.17%) | 113,800 |
27 Dec 2004 | CNY | 6 | 6.025 | 5.905 | 6.015 | 6.015 | +0.03 (+0.50%) | 171,100 |
24 Dec 2004 | CNY | 5.985 | 6.09 | 5.965 | 5.985 | 5.985 | 0.0 (0.0%) | 417,200 |
23 Dec 2004 | CNY | 5.965 | 6.11 | 5.925 | 5.985 | 5.985 | +0.02 (+0.34%) | 819,200 |
22 Dec 2004 | CNY | 5.93 | 6 | 5.93 | 5.965 | 5.965 | +0.025 (+0.42%) | 494,400 |
21 Dec 2004 | CNY | 5.99 | 6.075 | 5.905 | 5.94 | 5.94 | -0.06 (-1%) | 495,000 |
20 Dec 2004 | CNY | 6.045 | 6.045 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 185,200 |
17 Dec 2004 | CNY | 5.85 | 6.125 | 5.845 | 6.05 | 6.05 | +0.195 (+3.33%) | 1,187,894 |
16 Dec 2004 | CNY | 5.865 | 5.945 | 5.815 | 5.855 | 5.855 | -0.01 (-0.17%) | 438,400 |
15 Dec 2004 | CNY | 5.9 | 5.925 | 5.825 | 5.865 | 5.865 | -0.04 (-0.68%) | 257,390 |
14 Dec 2004 | CNY | 6.005 | 6.05 | 5.9 | 5.905 | 5.905 | -0.11 (-1.83%) | 485,000 |
13 Dec 2004 | CNY | 5.95 | 6.045 | 5.95 | 6.015 | 6.015 | -0.045 (-0.74%) | 543,400 |
10 Dec 2004 | CNY | 6.075 | 6.14 | 6.045 | 6.06 | 6.06 | -0.02 (-0.33%) | 277,200 |
9 Dec 2004 | CNY | 5.99 | 6.1 | 5.95 | 6.08 | 6.08 | +0.09 (+1.50%) | 753,220 |
8 Dec 2004 | CNY | 6.09 | 6.125 | 5.965 | 5.99 | 5.99 | -0.1 (-1.64%) | 532,400 |
7 Dec 2004 | CNY | 6 | 6.1 | 5.975 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,220,106 |