Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | CNY | 2.7834 | 2.9142 | 2.7834 | 2.8369 | 2.8369 | -0.095 (-3.24%) | 2,267,059 |
14 Jan 2005 | CNY | 2.9737 | 3.0272 | 2.9261 | 2.932 | 2.932 | -0.054 (-1.80%) | 1,408,631 |
13 Jan 2005 | CNY | 2.9796 | 3.0212 | 2.932 | 2.9856 | 2.9856 | +0.006 (+0.20%) | 1,607,898 |
12 Jan 2005 | CNY | 3.0331 | 3.0331 | 2.9618 | 2.9796 | 2.9796 | -0.053 (-1.76%) | 1,767,264 |
11 Jan 2005 | CNY | 3.0569 | 3.0629 | 2.9975 | 3.0331 | 3.0331 | -0.006 (-0.20%) | 1,865,105 |
10 Jan 2005 | CNY | 2.9737 | 3.045 | 2.9439 | 3.0391 | 3.0391 | +0.059 (+2.00%) | 1,910,265 |
7 Jan 2005 | CNY | 2.9499 | 3.045 | 2.825 | 2.9796 | 2.9796 | -0.012 (-0.40%) | 3,444,356 |
6 Jan 2005 | CNY | 3.0391 | 3.1342 | 2.9737 | 2.9915 | 2.9915 | +0.042 (+1.41%) | 8,625,248 |
5 Jan 2005 | CNY | 2.8071 | 3.0034 | 2.8071 | 2.9499 | 2.9499 | +0.143 (+5.09%) | 3,807,122 |
4 Jan 2005 | CNY | 2.8428 | 2.8547 | 2.7655 | 2.8071 | 2.8071 | -0.036 (-1.26%) | 1,254,030 |
31 Dec 2004 | CNY | 2.9023 | 2.9439 | 2.8071 | 2.8428 | 2.8428 | -0.048 (-1.65%) | 1,800,385 |
30 Dec 2004 | CNY | 2.8845 | 2.9261 | 2.8726 | 2.8904 | 2.8904 | +0.006 (+0.20%) | 1,400,508 |
29 Dec 2004 | CNY | 2.9618 | 2.9737 | 2.8845 | 2.8845 | 2.8845 | -0.059 (-2.02%) | 1,279,321 |
28 Dec 2004 | CNY | 3.0034 | 3.0094 | 2.9142 | 2.9439 | 2.9439 | -0.042 (-1.40%) | 2,114,082 |
27 Dec 2004 | CNY | 2.9737 | 3.0212 | 2.9737 | 2.9856 | 2.9856 | -0.012 (-0.40%) | 889,643 |
24 Dec 2004 | CNY | 2.9796 | 3.0331 | 2.9737 | 2.9975 | 2.9975 | -0.006 (-0.20%) | 1,274,404 |
23 Dec 2004 | CNY | 3.1461 | 3.1461 | 2.9975 | 3.0034 | 3.0034 | -0.143 (-4.54%) | 2,020,343 |
22 Dec 2004 | CNY | 3.0272 | 3.1461 | 2.9975 | 3.1461 | 3.1461 | +0.149 (+4.96%) | 3,248,987 |
21 Dec 2004 | CNY | 2.9796 | 3.0331 | 2.9677 | 2.9975 | 2.9975 | 0.0 (0.0%) | 1,107,943 |
20 Dec 2004 | CNY | 2.9439 | 3.0272 | 2.9201 | 2.9975 | 2.9975 | +0.048 (+1.61%) | 1,875,530 |
17 Dec 2004 | CNY | 2.9499 | 3.0153 | 2.9082 | 2.9499 | 2.9499 | -0.018 (-0.60%) | 1,864,029 |
16 Dec 2004 | CNY | 3.0331 | 3.0331 | 2.9261 | 2.9677 | 2.9677 | -0.077 (-2.54%) | 2,765,706 |
15 Dec 2004 | CNY | 3.1461 | 3.1997 | 2.9796 | 3.045 | 3.045 | -0.089 (-2.85%) | 5,290,989 |
14 Dec 2004 | CNY | 3.164 | 3.1699 | 3.1164 | 3.1342 | 3.1342 | -0.036 (-1.13%) | 1,436,664 |
13 Dec 2004 | CNY | 3.0926 | 3.1997 | 3.051 | 3.1699 | 3.1699 | +0.036 (+1.14%) | 2,363,870 |
10 Dec 2004 | CNY | 3.2116 | 3.2353 | 3.0926 | 3.1342 | 3.1342 | -0.107 (-3.30%) | 3,587,517 |
9 Dec 2004 | CNY | 3.2116 | 3.271 | 3.045 | 3.2413 | 3.2413 | +0.024 (+0.74%) | 6,202,538 |
8 Dec 2004 | CNY | 3.2591 | 3.3067 | 3.1937 | 3.2175 | 3.2175 | -0.03 (-0.91%) | 3,304,167 |
7 Dec 2004 | CNY | 3.3543 | 3.3543 | 3.2413 | 3.2472 | 3.2472 | -0.101 (-3.02%) | 5,007,867 |
6 Dec 2004 | CNY | 3.4197 | 3.4197 | 3.3127 | 3.3483 | 3.3483 | -0.071 (-2.09%) | 4,675,467 |