Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | CNY | 3.2077 | 3.2615 | 3.1539 | 3.2231 | 3.2231 | +0.077 (+2.44%) | 475,694 |
21 Jan 2005 | CNY | 3.1077 | 3.1846 | 3.0615 | 3.1462 | 3.1462 | +0.023 (+0.74%) | 327,886 |
20 Jan 2005 | CNY | 3.1539 | 3.1539 | 3.0769 | 3.1231 | 3.1231 | -0.077 (-2.40%) | 543,210 |
19 Jan 2005 | CNY | 3.2462 | 3.2462 | 3.1615 | 3.2 | 3.2 | -0.061 (-1.89%) | 349,667 |
18 Jan 2005 | CNY | 3.2615 | 3.3692 | 3.1846 | 3.2615 | 3.2615 | +0.015 (+0.47%) | 1,546,290 |
17 Jan 2005 | CNY | 3.2308 | 3.2539 | 3.1231 | 3.2462 | 3.2462 | +0.015 (+0.48%) | 798,631 |
14 Jan 2005 | CNY | 3.2462 | 3.2846 | 3.1923 | 3.2308 | 3.2308 | 0.0 (0.0%) | 959,010 |
13 Jan 2005 | CNY | 3.2462 | 3.2462 | 3.1769 | 3.2308 | 3.2308 | +0.015 (+0.48%) | 523,841 |
12 Jan 2005 | CNY | 3.0769 | 3.2231 | 3.0692 | 3.2154 | 3.2154 | +0.139 (+4.50%) | 476,006 |
11 Jan 2005 | CNY | 3.1077 | 3.1308 | 3.0462 | 3.0769 | 3.0769 | -0.031 (-0.99%) | 193,806 |
10 Jan 2005 | CNY | 3.0385 | 3.1077 | 3.0077 | 3.1077 | 3.1077 | +0.023 (+0.75%) | 198,391 |
7 Jan 2005 | CNY | 3.1615 | 3.1769 | 3.0769 | 3.0846 | 3.0846 | -0.054 (-1.72%) | 311,090 |
6 Jan 2005 | CNY | 3.1846 | 3.2 | 3.1077 | 3.1385 | 3.1385 | -0.085 (-2.62%) | 255,461 |
5 Jan 2005 | CNY | 3.1462 | 3.2462 | 3.0462 | 3.2231 | 3.2231 | +0.085 (+2.70%) | 1,469,553 |
4 Jan 2005 | CNY | 3.1231 | 3.1385 | 3 | 3.1385 | 3.1385 | +0.008 (+0.25%) | 229,060 |
3 Jan 2005 | CNY | 3.1846 | 3.1846 | 3.0615 | 3.1308 | 3.1308 | 0.0 (0.0%) | 0 |
31 Dec 2004 | CNY | 3.1846 | 3.1846 | 3.0615 | 3.1308 | 3.1308 | +0.023 (+0.74%) | 385,125 |
30 Dec 2004 | CNY | 3.1385 | 3.1385 | 3.0077 | 3.1077 | 3.1077 | 0.0 (0.0%) | 143,858 |
29 Dec 2004 | CNY | 3.1 | 3.1308 | 3.0923 | 3.1077 | 3.1077 | +0.008 (+0.25%) | 136,136 |
28 Dec 2004 | CNY | 3.1231 | 3.1231 | 3.0846 | 3.1 | 3.1 | -0.023 (-0.74%) | 258,113 |
27 Dec 2004 | CNY | 3.1231 | 3.1462 | 3.1154 | 3.1231 | 3.1231 | -0.023 (-0.73%) | 174,361 |
24 Dec 2004 | CNY | 3.1 | 3.1615 | 3.0846 | 3.1462 | 3.1462 | +0.062 (+2.00%) | 122,245 |
23 Dec 2004 | CNY | 3.1539 | 3.1846 | 3.0846 | 3.0846 | 3.0846 | -0.085 (-2.67%) | 261,820 |
22 Dec 2004 | CNY | 3.0615 | 3.1692 | 3.0615 | 3.1692 | 3.1692 | +0.115 (+3.78%) | 244,410 |
21 Dec 2004 | CNY | 3.0615 | 3.1077 | 3.0308 | 3.0539 | 3.0539 | +0.054 (+1.80%) | 234,520 |
20 Dec 2004 | CNY | 3.0077 | 3.0308 | 2.9615 | 3 | 3 | -0.008 (-0.26%) | 93,931 |
17 Dec 2004 | CNY | 3 | 3.0462 | 2.9692 | 3.0077 | 3.0077 | +0.008 (+0.26%) | 121,888 |
16 Dec 2004 | CNY | 3.0308 | 3.1154 | 3 | 3 | 3 | -0.092 (-2.98%) | 165,100 |
15 Dec 2004 | CNY | 3.1 | 3.1 | 2.9769 | 3.0923 | 3.0923 | +0.023 (+0.75%) | 273,728 |
14 Dec 2004 | CNY | 3.0692 | 3.1077 | 3.0692 | 3.0692 | 3.0692 | -0.008 (-0.25%) | 135,850 |