Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | CNY | 2.3235 | 2.348 | 2.2696 | 2.3039 | 2.3039 | -0.025 (-1.05%) | 2,340,035 |
16 Dec 2004 | CNY | 2.3775 | 2.4069 | 2.3137 | 2.3284 | 2.3284 | -0.059 (-2.47%) | 2,526,982 |
15 Dec 2004 | CNY | 2.4902 | 2.5147 | 2.2941 | 2.3873 | 2.3873 | -0.108 (-4.32%) | 7,451,746 |
14 Dec 2004 | CNY | 2.5294 | 2.5686 | 2.4902 | 2.4951 | 2.4951 | -0.044 (-1.74%) | 2,796,491 |
13 Dec 2004 | CNY | 2.5098 | 2.5588 | 2.4951 | 2.5392 | 2.5392 | -0.02 (-0.77%) | 3,228,728 |
10 Dec 2004 | CNY | 2.6814 | 2.6814 | 2.5539 | 2.5588 | 2.5588 | -0.132 (-4.92%) | 6,747,873 |
9 Dec 2004 | CNY | 2.7157 | 2.7304 | 2.6814 | 2.6912 | 2.6912 | -0.029 (-1.08%) | 5,357,199 |
8 Dec 2004 | CNY | 2.6765 | 2.7353 | 2.6765 | 2.7206 | 2.7206 | +0.044 (+1.65%) | 4,376,824 |
7 Dec 2004 | CNY | 2.7794 | 2.7794 | 2.6667 | 2.6765 | 2.6765 | -0.113 (-4.04%) | 9,077,479 |
6 Dec 2004 | CNY | 2.7745 | 2.902 | 2.7745 | 2.7892 | 2.7892 | +0.064 (+2.34%) | 33,103,800 |
3 Dec 2004 | CNY | 2.6765 | 2.7647 | 2.6324 | 2.7255 | 2.7255 | +0.078 (+2.96%) | 16,219,648 |
2 Dec 2004 | CNY | 2.6029 | 2.6569 | 2.5637 | 2.6471 | 2.6471 | +0.044 (+1.70%) | 4,803,871 |
1 Dec 2004 | CNY | 2.6716 | 2.6716 | 2.5735 | 2.6029 | 2.6029 | -0.034 (-1.30%) | 4,045,519 |
30 Nov 2004 | CNY | 2.5882 | 2.6373 | 2.5441 | 2.6373 | 2.6373 | +0.039 (+1.51%) | 4,900,359 |
29 Nov 2004 | CNY | 2.6569 | 2.6716 | 2.5931 | 2.598 | 2.598 | -0.079 (-2.93%) | 4,114,871 |
26 Nov 2004 | CNY | 2.6716 | 2.7108 | 2.6324 | 2.6765 | 2.6765 | 0.0 (0.0%) | 4,342,346 |
25 Nov 2004 | CNY | 2.7843 | 2.7843 | 2.6716 | 2.6765 | 2.6765 | -0.083 (-3.02%) | 9,801,975 |
24 Nov 2004 | CNY | 2.7696 | 2.7892 | 2.701 | 2.7598 | 2.7598 | 0.0 (0.0%) | 8,860,403 |
23 Nov 2004 | CNY | 2.7549 | 2.7696 | 2.6863 | 2.7598 | 2.7598 | +0.025 (+0.90%) | 8,970,991 |
22 Nov 2004 | CNY | 2.6569 | 2.7451 | 2.6324 | 2.7353 | 2.7353 | +0.078 (+2.95%) | 13,364,672 |
19 Nov 2004 | CNY | 2.5882 | 2.6912 | 2.549 | 2.6569 | 2.6569 | +0.069 (+2.65%) | 10,104,815 |
18 Nov 2004 | CNY | 2.5392 | 2.5931 | 2.5098 | 2.5882 | 2.5882 | +0.034 (+1.34%) | 5,410,694 |
17 Nov 2004 | CNY | 2.6471 | 2.6618 | 2.549 | 2.5539 | 2.5539 | -0.108 (-4.05%) | 7,618,522 |
16 Nov 2004 | CNY | 2.6814 | 2.6912 | 2.6275 | 2.6618 | 2.6618 | -0.015 (-0.55%) | 4,799,783 |
15 Nov 2004 | CNY | 2.6716 | 2.6912 | 2.6177 | 2.6765 | 2.6765 | +0.015 (+0.55%) | 7,644,559 |
12 Nov 2004 | CNY | 2.6618 | 2.7402 | 2.6177 | 2.6618 | 2.6618 | 0.0 (0.0%) | 11,922,176 |
11 Nov 2004 | CNY | 2.6912 | 2.8726 | 2.652 | 2.6618 | 2.6618 | +0.015 (+0.56%) | 33,092,027 |
10 Nov 2004 | CNY | 2.549 | 2.6961 | 2.4951 | 2.6471 | 2.6471 | +0.098 (+3.85%) | 18,980,871 |
9 Nov 2004 | CNY | 2.5 | 2.5784 | 2.4902 | 2.549 | 2.549 | +0.049 (+1.96%) | 5,840,728 |
8 Nov 2004 | CNY | 2.5588 | 2.5588 | 2.4804 | 2.5 | 2.5 | -0.064 (-2.48%) | 6,558,406 |