Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | CNY | 3.38 | 3.45 | 3.3 | 3.38 | 3.38 | -0.04 (-1.17%) | 3,369,606 |
14 Jan 2005 | CNY | 3.41 | 3.44 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 2,941,141 |
13 Jan 2005 | CNY | 3.36 | 3.42 | 3.32 | 3.41 | 3.41 | +0.05 (+1.49%) | 1,721,008 |
12 Jan 2005 | CNY | 3.38 | 3.39 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 807,242 |
11 Jan 2005 | CNY | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 831,650 |
10 Jan 2005 | CNY | 3.3 | 3.37 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 879,956 |
7 Jan 2005 | CNY | 3.25 | 3.37 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 791,750 |
6 Jan 2005 | CNY | 3.35 | 3.4 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 1,107,110 |
5 Jan 2005 | CNY | 3.22 | 3.39 | 3.22 | 3.35 | 3.35 | +0.08 (+2.45%) | 1,433,458 |
4 Jan 2005 | CNY | 3.38 | 3.4 | 3.22 | 3.27 | 3.27 | -0.13 (-3.82%) | 2,269,300 |
31 Dec 2004 | CNY | 3.45 | 3.46 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 943,600 |
30 Dec 2004 | CNY | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,241,722 |
29 Dec 2004 | CNY | 3.5 | 3.53 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 4,297,858 |
28 Dec 2004 | CNY | 3.57 | 3.57 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,636,390 |
27 Dec 2004 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 2,348,373 |
24 Dec 2004 | CNY | 3.56 | 3.58 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 1,918,727 |
23 Dec 2004 | CNY | 3.69 | 3.69 | 3.55 | 3.56 | 3.56 | -0.12 (-3.26%) | 1,496,089 |
22 Dec 2004 | CNY | 3.57 | 3.7 | 3.57 | 3.68 | 3.68 | +0.11 (+3.08%) | 1,416,709 |
21 Dec 2004 | CNY | 3.56 | 3.63 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 718,099 |
20 Dec 2004 | CNY | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 856,246 |
17 Dec 2004 | CNY | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 949,023 |
16 Dec 2004 | CNY | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,016,400 |
15 Dec 2004 | CNY | 3.62 | 3.64 | 3.55 | 3.59 | 3.59 | -0.03 (-0.83%) | 1,705,365 |
14 Dec 2004 | CNY | 3.64 | 3.67 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,078,891 |
13 Dec 2004 | CNY | 3.65 | 3.68 | 3.59 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,801,916 |
10 Dec 2004 | CNY | 3.82 | 3.84 | 3.67 | 3.69 | 3.69 | -0.14 (-3.66%) | 3,190,911 |
9 Dec 2004 | CNY | 3.8 | 3.87 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 2,768,451 |
8 Dec 2004 | CNY | 3.82 | 3.82 | 3.72 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,380,046 |
7 Dec 2004 | CNY | 3.84 | 3.88 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,607,900 |
6 Dec 2004 | CNY | 3.86 | 3.89 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,674,409 |