Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | CNY | 5.6173 | 5.6975 | 5.6049 | 5.642 | 5.642 | +0.025 (+0.44%) | 437,618 |
27 Dec 2004 | CNY | 5.8519 | 5.9568 | 5.6111 | 5.6173 | 5.6173 | -0.235 (-4.01%) | 1,602,342 |
24 Dec 2004 | CNY | 5.8642 | 5.9568 | 5.8333 | 5.8519 | 5.8519 | -0.012 (-0.21%) | 1,116,933 |
23 Dec 2004 | CNY | 5.9568 | 5.9877 | 5.858 | 5.8642 | 5.8642 | -0.099 (-1.66%) | 528,606 |
22 Dec 2004 | CNY | 5.7963 | 5.9691 | 5.7963 | 5.963 | 5.963 | +0.167 (+2.88%) | 873,058 |
21 Dec 2004 | CNY | 5.8025 | 5.8704 | 5.7716 | 5.7963 | 5.7963 | -0.012 (-0.21%) | 334,465 |
20 Dec 2004 | CNY | 5.8395 | 5.8642 | 5.7593 | 5.8086 | 5.8086 | -0.031 (-0.53%) | 339,066 |
17 Dec 2004 | CNY | 5.8827 | 5.9198 | 5.8333 | 5.8395 | 5.8395 | -0.08 (-1.36%) | 562,933 |
16 Dec 2004 | CNY | 5.9259 | 6.0062 | 5.8889 | 5.9198 | 5.9198 | -0.037 (-0.62%) | 556,308 |
15 Dec 2004 | CNY | 5.8951 | 5.9877 | 5.8704 | 5.9568 | 5.9568 | +0.012 (+0.21%) | 630,722 |
14 Dec 2004 | CNY | 5.9691 | 5.9938 | 5.8951 | 5.9444 | 5.9444 | -0.025 (-0.41%) | 776,628 |
13 Dec 2004 | CNY | 6.0556 | 6.1111 | 5.9012 | 5.9691 | 5.9691 | -0.154 (-2.52%) | 838,981 |
10 Dec 2004 | CNY | 6.0803 | 6.1975 | 6.0741 | 6.1235 | 6.1235 | +0.068 (+1.12%) | 1,640,574 |
9 Dec 2004 | CNY | 6.1296 | 6.179 | 6.037 | 6.0556 | 6.0556 | -0.086 (-1.41%) | 1,305,517 |
8 Dec 2004 | CNY | 6.0803 | 6.1975 | 6.0432 | 6.142 | 6.142 | +0.093 (+1.53%) | 1,658,572 |
7 Dec 2004 | CNY | 6.0679 | 6.1111 | 6.0185 | 6.0494 | 6.0494 | -0.018 (-0.30%) | 546,426 |
6 Dec 2004 | CNY | 6.0803 | 6.142 | 6.0679 | 6.0679 | 6.0679 | -0.037 (-0.61%) | 379,242 |
3 Dec 2004 | CNY | 5.9136 | 6.2222 | 5.9136 | 6.1049 | 6.1049 | +0.191 (+3.23%) | 2,335,003 |
2 Dec 2004 | CNY | 5.8704 | 5.9568 | 5.8704 | 5.9136 | 5.9136 | -0.012 (-0.21%) | 526,512 |
1 Dec 2004 | CNY | 5.9568 | 5.9938 | 5.9136 | 5.9259 | 5.9259 | -0.049 (-0.83%) | 515,811 |
30 Nov 2004 | CNY | 6.0185 | 6.0864 | 5.9568 | 5.9753 | 5.9753 | -0.08 (-1.33%) | 651,078 |
29 Nov 2004 | CNY | 6.1482 | 6.1543 | 5.9877 | 6.0556 | 6.0556 | -0.093 (-1.51%) | 453,454 |
26 Nov 2004 | CNY | 6.0617 | 6.1728 | 6.0556 | 6.1482 | 6.1482 | +0.068 (+1.12%) | 695,339 |
25 Nov 2004 | CNY | 6.1728 | 6.2346 | 6.0494 | 6.0803 | 6.0803 | -0.123 (-1.99%) | 864,446 |
24 Nov 2004 | CNY | 6.3272 | 6.3889 | 6.1358 | 6.2037 | 6.2037 | -0.148 (-2.33%) | 1,236,868 |
23 Nov 2004 | CNY | 6.3148 | 6.4012 | 6.2346 | 6.3519 | 6.3519 | +0.025 (+0.39%) | 1,159,306 |
22 Nov 2004 | CNY | 6.1852 | 6.3395 | 6.1728 | 6.3272 | 6.3272 | +0.142 (+2.30%) | 1,285,077 |
19 Nov 2004 | CNY | 6.3272 | 6.4506 | 6.1296 | 6.1852 | 6.1852 | -0.111 (-1.76%) | 2,965,534 |
18 Nov 2004 | CNY | 6.2531 | 6.4198 | 6.2469 | 6.2963 | 6.2963 | +0.025 (+0.39%) | 1,665,522 |
17 Nov 2004 | CNY | 6.3272 | 6.358 | 6.1852 | 6.2716 | 6.2716 | -0.056 (-0.88%) | 1,519,935 |