Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | CNY | 4.3667 | 4.3667 | 4.2667 | 4.3133 | 4.3133 | -0.1 (-2.27%) | 458,773 |
24 Jan 2005 | CNY | 4.4667 | 4.4733 | 4.34 | 4.4133 | 4.4133 | +0.12 (+2.80%) | 966,790 |
21 Jan 2005 | CNY | 4.3667 | 4.4067 | 4.12 | 4.2933 | 4.2933 | -0.107 (-2.43%) | 1,105,563 |
20 Jan 2005 | CNY | 4.2333 | 4.4733 | 4.0667 | 4.4 | 4.4 | +0.113 (+2.64%) | 1,473,279 |
19 Jan 2005 | CNY | 4.3733 | 4.4133 | 4.2333 | 4.2867 | 4.2867 | -0.127 (-2.87%) | 629,176 |
18 Jan 2005 | CNY | 4.3333 | 4.4333 | 4.2867 | 4.4133 | 4.4133 | +0.08 (+1.85%) | 1,080,915 |
17 Jan 2005 | CNY | 4.24 | 4.42 | 4.2333 | 4.3333 | 4.3333 | +0.027 (+0.62%) | 1,341,955 |
14 Jan 2005 | CNY | 4.4533 | 4.4667 | 4.3 | 4.3067 | 4.3067 | -0.18 (-4.01%) | 1,861,465 |
13 Jan 2005 | CNY | 4.16 | 4.6333 | 4.12 | 4.4867 | 4.4867 | +0.233 (+5.49%) | 3,501,198 |
12 Jan 2005 | CNY | 4.12 | 4.26 | 4.1067 | 4.2533 | 4.2533 | +0.1 (+2.41%) | 891,550 |
11 Jan 2005 | CNY | 4.1 | 4.2267 | 4.08 | 4.1533 | 4.1533 | +0.033 (+0.81%) | 348,523 |
10 Jan 2005 | CNY | 4.0333 | 4.1333 | 4.0133 | 4.12 | 4.12 | +0.087 (+2.15%) | 267,303 |
7 Jan 2005 | CNY | 4.08 | 4.12 | 3.9667 | 4.0333 | 4.0333 | -0.033 (-0.82%) | 206,775 |
6 Jan 2005 | CNY | 4.06 | 4.0933 | 4.0133 | 4.0667 | 4.0667 | +0.007 (+0.17%) | 164,476 |
5 Jan 2005 | CNY | 3.9333 | 4.1 | 3.9333 | 4.06 | 4.06 | +0.093 (+2.35%) | 271,102 |
4 Jan 2005 | CNY | 3.94 | 4 | 3.92 | 3.9667 | 3.9667 | -0.013 (-0.33%) | 279,915 |
31 Dec 2004 | CNY | 4.12 | 4.12 | 3.94 | 3.98 | 3.98 | -0.067 (-1.65%) | 267,600 |
30 Dec 2004 | CNY | 4.1133 | 4.1133 | 4.02 | 4.0467 | 4.0467 | -0.02 (-0.49%) | 236,475 |
29 Dec 2004 | CNY | 4.1 | 4.1467 | 4.0533 | 4.0667 | 4.0667 | -0.047 (-1.13%) | 248,464 |
28 Dec 2004 | CNY | 4.0667 | 4.1133 | 3.9 | 4.1133 | 4.1133 | +0.06 (+1.48%) | 506,262 |
27 Dec 2004 | CNY | 4.1733 | 4.2333 | 4.0467 | 4.0533 | 4.0533 | -0.14 (-3.34%) | 449,500 |
24 Dec 2004 | CNY | 4.2133 | 4.3267 | 4.1733 | 4.1933 | 4.1933 | +0.013 (+0.32%) | 275,133 |
23 Dec 2004 | CNY | 4.32 | 4.3267 | 4.1667 | 4.18 | 4.18 | -0.133 (-3.09%) | 438,135 |
22 Dec 2004 | CNY | 4.1867 | 4.3333 | 4.1467 | 4.3133 | 4.3133 | +0.16 (+3.85%) | 549,811 |
21 Dec 2004 | CNY | 4.14 | 4.22 | 4.12 | 4.1533 | 4.1533 | -0.04 (-0.95%) | 135,900 |
20 Dec 2004 | CNY | 4.1267 | 4.2067 | 4.1133 | 4.1933 | 4.1933 | +0.06 (+1.45%) | 283,951 |
17 Dec 2004 | CNY | 4.1333 | 4.2 | 4.0933 | 4.1333 | 4.1333 | +0.013 (+0.32%) | 283,710 |
16 Dec 2004 | CNY | 4.1667 | 4.2333 | 4.12 | 4.12 | 4.12 | -0.107 (-2.52%) | 312,900 |
15 Dec 2004 | CNY | 4.2467 | 4.2533 | 4.12 | 4.2267 | 4.2267 | -0.007 (-0.16%) | 347,532 |
14 Dec 2004 | CNY | 4.24 | 4.2933 | 4.22 | 4.2333 | 4.2333 | -0.033 (-0.78%) | 263,703 |