Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | CNY | 2.8788 | 2.8788 | 2.8001 | 2.8555 | 2.8555 | -0.026 (-0.91%) | 12,652,201 |
11 Jan 2005 | CNY | 2.9138 | 2.9312 | 2.8263 | 2.8817 | 2.8817 | -0.026 (-0.90%) | 16,561,297 |
10 Jan 2005 | CNY | 2.8467 | 2.9254 | 2.8409 | 2.9079 | 2.9079 | +0.058 (+2.04%) | 20,729,207 |
7 Jan 2005 | CNY | 2.8904 | 2.9604 | 2.8351 | 2.8497 | 2.8497 | -0.067 (-2.30%) | 31,539,524 |
6 Jan 2005 | CNY | 2.9138 | 2.9254 | 2.8438 | 2.9167 | 2.9167 | +0.023 (+0.81%) | 40,916,654 |
5 Jan 2005 | CNY | 2.6515 | 2.8934 | 2.6399 | 2.8934 | 2.8934 | +0.262 (+9.97%) | 34,015,540 |
4 Jan 2005 | CNY | 2.5962 | 2.6719 | 2.5554 | 2.6311 | 2.6311 | +0.032 (+1.23%) | 5,401,583 |
31 Dec 2004 | CNY | 2.6719 | 2.6865 | 2.5962 | 2.5991 | 2.5991 | -0.047 (-1.76%) | 5,385,408 |
30 Dec 2004 | CNY | 2.6661 | 2.6952 | 2.5932 | 2.6457 | 2.6457 | -0.02 (-0.77%) | 5,533,084 |
29 Dec 2004 | CNY | 2.736 | 2.7681 | 2.6603 | 2.6661 | 2.6661 | -0.07 (-2.55%) | 7,764,779 |
28 Dec 2004 | CNY | 2.7448 | 2.7535 | 2.6748 | 2.736 | 2.736 | -0.015 (-0.53%) | 6,996,379 |
27 Dec 2004 | CNY | 2.7418 | 2.7885 | 2.704 | 2.7506 | 2.7506 | +0.023 (+0.85%) | 8,297,714 |
24 Dec 2004 | CNY | 2.5991 | 2.7972 | 2.5962 | 2.7273 | 2.7273 | +0.117 (+4.47%) | 18,977,734 |
23 Dec 2004 | CNY | 2.7389 | 2.7477 | 2.5991 | 2.6107 | 2.6107 | -0.111 (-4.07%) | 7,470,564 |
22 Dec 2004 | CNY | 2.6107 | 2.7622 | 2.5816 | 2.7215 | 2.7215 | +0.122 (+4.71%) | 13,211,926 |
21 Dec 2004 | CNY | 2.5787 | 2.6195 | 2.567 | 2.5991 | 2.5991 | +0.023 (+0.90%) | 3,745,080 |
20 Dec 2004 | CNY | 2.5495 | 2.5962 | 2.5087 | 2.5758 | 2.5758 | +0.018 (+0.68%) | 5,064,986 |
17 Dec 2004 | CNY | 2.5525 | 2.6136 | 2.535 | 2.5583 | 2.5583 | 0.0 (0.0%) | 4,414,931 |
16 Dec 2004 | CNY | 2.5728 | 2.6195 | 2.5495 | 2.5583 | 2.5583 | -0.018 (-0.68%) | 4,822,735 |
15 Dec 2004 | CNY | 2.6457 | 2.6603 | 2.5437 | 2.5758 | 2.5758 | -0.073 (-2.75%) | 11,334,598 |
14 Dec 2004 | CNY | 2.6544 | 2.7215 | 2.6282 | 2.6486 | 2.6486 | -0.006 (-0.22%) | 7,231,275 |
13 Dec 2004 | CNY | 2.6311 | 2.6952 | 2.5991 | 2.6544 | 2.6544 | 0.0 (0.0%) | 12,768,683 |
10 Dec 2004 | CNY | 2.8147 | 2.8234 | 2.6486 | 2.6544 | 2.6544 | -0.16 (-5.70%) | 18,678,684 |
9 Dec 2004 | CNY | 2.8263 | 2.8759 | 2.7273 | 2.8147 | 2.8147 | -0.032 (-1.12%) | 16,032,189 |
8 Dec 2004 | CNY | 2.7972 | 2.8846 | 2.7652 | 2.8467 | 2.8467 | +0.122 (+4.49%) | 25,308,487 |
7 Dec 2004 | CNY | 2.8846 | 2.8846 | 2.6981 | 2.7244 | 2.7244 | -0.166 (-5.74%) | 21,612,563 |
6 Dec 2004 | CNY | 2.8234 | 2.9371 | 2.8118 | 2.8904 | 2.8904 | +0.052 (+1.85%) | 22,374,941 |
3 Dec 2004 | CNY | 2.9633 | 3.0303 | 2.8059 | 2.838 | 2.838 | -0.07 (-2.40%) | 62,617,488 |
2 Dec 2004 | CNY | 2.6457 | 2.9079 | 2.6457 | 2.9079 | 2.9079 | +0.265 (+10.03%) | 59,772,748 |
1 Dec 2004 | CNY | 2.5583 | 2.736 | 2.5583 | 2.6428 | 2.6428 | +0.099 (+3.90%) | 23,524,568 |