Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | CNY | 2.5626 | 2.5762 | 2.508 | 2.5307 | 2.5307 | -0.032 (-1.24%) | 603,882 |
10 Dec 2004 | CNY | 2.64 | 2.64 | 2.558 | 2.5626 | 2.5626 | -0.086 (-3.27%) | 1,043,245 |
9 Dec 2004 | CNY | 2.6627 | 2.6946 | 2.6172 | 2.6491 | 2.6491 | -0.014 (-0.51%) | 818,707 |
8 Dec 2004 | CNY | 2.6673 | 2.6855 | 2.6309 | 2.6627 | 2.6627 | +0.023 (+0.86%) | 422,981 |
7 Dec 2004 | CNY | 2.7037 | 2.7037 | 2.6354 | 2.64 | 2.64 | -0.068 (-2.52%) | 1,120,689 |
6 Dec 2004 | CNY | 2.7082 | 2.7401 | 2.6718 | 2.7082 | 2.7082 | -0.023 (-0.83%) | 1,014,945 |
3 Dec 2004 | CNY | 2.6946 | 2.8038 | 2.6946 | 2.731 | 2.731 | +0.073 (+2.74%) | 4,614,789 |
2 Dec 2004 | CNY | 2.5808 | 2.6718 | 2.5307 | 2.6582 | 2.6582 | +0.077 (+3.00%) | 1,045,376 |
1 Dec 2004 | CNY | 2.5899 | 2.5945 | 2.5717 | 2.5808 | 2.5808 | 0.0 (0.0%) | 444,180 |
30 Nov 2004 | CNY | 2.5945 | 2.599 | 2.5717 | 2.5808 | 2.5808 | -0.018 (-0.70%) | 481,052 |
29 Nov 2004 | CNY | 2.64 | 2.64 | 2.5899 | 2.599 | 2.599 | -0.036 (-1.38%) | 407,503 |
26 Nov 2004 | CNY | 2.6263 | 2.6445 | 2.6172 | 2.6354 | 2.6354 | +0.009 (+0.35%) | 360,571 |
25 Nov 2004 | CNY | 2.6309 | 2.64 | 2.5945 | 2.6263 | 2.6263 | -0.005 (-0.17%) | 586,693 |
24 Nov 2004 | CNY | 2.6946 | 2.6946 | 2.6263 | 2.6309 | 2.6309 | -0.064 (-2.36%) | 824,248 |
23 Nov 2004 | CNY | 2.7037 | 2.7037 | 2.6718 | 2.6946 | 2.6946 | -0.004 (-0.17%) | 729,164 |
22 Nov 2004 | CNY | 2.6855 | 2.7082 | 2.6627 | 2.6991 | 2.6991 | +0.027 (+1.02%) | 1,084,753 |
19 Nov 2004 | CNY | 2.6536 | 2.6764 | 2.6354 | 2.6718 | 2.6718 | +0.023 (+0.86%) | 613,760 |
18 Nov 2004 | CNY | 2.6172 | 2.6582 | 2.599 | 2.6491 | 2.6491 | +0.027 (+1.04%) | 601,907 |
17 Nov 2004 | CNY | 2.6764 | 2.6764 | 2.6172 | 2.6218 | 2.6218 | -0.068 (-2.54%) | 636,031 |
16 Nov 2004 | CNY | 2.6627 | 2.6946 | 2.6491 | 2.69 | 2.69 | +0.027 (+1.03%) | 625,661 |
15 Nov 2004 | CNY | 2.6445 | 2.6764 | 2.6172 | 2.6627 | 2.6627 | +0.018 (+0.69%) | 696,064 |
12 Nov 2004 | CNY | 2.6764 | 2.6855 | 2.6172 | 2.6445 | 2.6445 | -0.041 (-1.53%) | 937,242 |
11 Nov 2004 | CNY | 2.7037 | 2.7264 | 2.6627 | 2.6855 | 2.6855 | -0.014 (-0.50%) | 1,295,854 |
10 Nov 2004 | CNY | 2.6627 | 2.7082 | 2.5945 | 2.6991 | 2.6991 | +0.082 (+3.13%) | 1,106,512 |
9 Nov 2004 | CNY | 2.64 | 2.6491 | 2.6081 | 2.6172 | 2.6172 | -0.023 (-0.86%) | 218,909 |
8 Nov 2004 | CNY | 2.5945 | 2.64 | 2.5945 | 2.64 | 2.64 | +0.045 (+1.75%) | 554,861 |
5 Nov 2004 | CNY | 2.5853 | 2.6218 | 2.5808 | 2.5945 | 2.5945 | 0.0 (0.0%) | 375,372 |
4 Nov 2004 | CNY | 2.64 | 2.6673 | 2.5762 | 2.5945 | 2.5945 | -0.045 (-1.72%) | 807,230 |
3 Nov 2004 | CNY | 2.5853 | 2.64 | 2.5762 | 2.64 | 2.64 | +0.055 (+2.12%) | 775,595 |
2 Nov 2004 | CNY | 2.6445 | 2.6627 | 2.5717 | 2.5853 | 2.5853 | -0.077 (-2.91%) | 1,605,835 |