Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | CNY | 2.8077 | 2.8077 | 2.7462 | 2.7692 | 2.7692 | -0.031 (-1.10%) | 262,762 |
5 Jan 2005 | CNY | 2.7385 | 2.8462 | 2.7231 | 2.8 | 2.8 | +0.054 (+1.96%) | 452,936 |
4 Jan 2005 | CNY | 2.7539 | 2.7692 | 2.7231 | 2.7462 | 2.7462 | -0.008 (-0.28%) | 279,266 |
31 Dec 2004 | CNY | 2.8154 | 2.8308 | 2.7154 | 2.7539 | 2.7539 | -0.031 (-1.10%) | 427,793 |
30 Dec 2004 | CNY | 2.7692 | 2.8231 | 2.7692 | 2.7846 | 2.7846 | +0.015 (+0.56%) | 425,930 |
29 Dec 2004 | CNY | 2.8615 | 2.8769 | 2.7692 | 2.7692 | 2.7692 | -0.092 (-3.23%) | 675,376 |
28 Dec 2004 | CNY | 2.8846 | 2.8846 | 2.8462 | 2.8615 | 2.8615 | -0.023 (-0.80%) | 332,787 |
27 Dec 2004 | CNY | 2.9077 | 2.9231 | 2.8462 | 2.8846 | 2.8846 | -0.015 (-0.53%) | 256,293 |
24 Dec 2004 | CNY | 2.9 | 2.9231 | 2.8615 | 2.9 | 2.9 | 0.0 (0.0%) | 479,867 |
23 Dec 2004 | CNY | 2.9615 | 2.9615 | 2.8923 | 2.9 | 2.9 | -0.061 (-2.08%) | 480,221 |
22 Dec 2004 | CNY | 2.8769 | 2.9692 | 2.8769 | 2.9615 | 2.9615 | +0.085 (+2.94%) | 776,603 |
21 Dec 2004 | CNY | 2.8923 | 2.9308 | 2.8462 | 2.8769 | 2.8769 | +0.008 (+0.27%) | 461,110 |
20 Dec 2004 | CNY | 2.8615 | 2.9077 | 2.8462 | 2.8692 | 2.8692 | -0.008 (-0.27%) | 462,055 |
17 Dec 2004 | CNY | 2.8692 | 2.9231 | 2.8615 | 2.8769 | 2.8769 | -0.008 (-0.27%) | 417,040 |
16 Dec 2004 | CNY | 2.9462 | 2.9846 | 2.8846 | 2.8846 | 2.8846 | -0.108 (-3.60%) | 622,958 |
15 Dec 2004 | CNY | 3.0077 | 3.0154 | 2.9 | 2.9923 | 2.9923 | +0.008 (+0.26%) | 679,126 |
14 Dec 2004 | CNY | 2.9692 | 3.0154 | 2.9539 | 2.9846 | 2.9846 | +0.008 (+0.26%) | 395,265 |
13 Dec 2004 | CNY | 2.9462 | 3.0077 | 2.9462 | 2.9769 | 2.9769 | -0.046 (-1.53%) | 711,440 |
10 Dec 2004 | CNY | 3.1462 | 3.1462 | 3 | 3.0231 | 3.0231 | -0.108 (-3.44%) | 1,373,580 |
9 Dec 2004 | CNY | 3.1308 | 3.1923 | 3.0923 | 3.1308 | 3.1308 | +0.015 (+0.49%) | 4,167,215 |
8 Dec 2004 | CNY | 3.0308 | 3.1231 | 2.9923 | 3.1154 | 3.1154 | +0.092 (+3.05%) | 1,416,808 |
7 Dec 2004 | CNY | 3.1 | 3.1077 | 3.0077 | 3.0231 | 3.0231 | -0.077 (-2.48%) | 1,063,634 |
6 Dec 2004 | CNY | 3.0769 | 3.1385 | 3.0692 | 3.1 | 3.1 | +0.023 (+0.75%) | 1,123,891 |
3 Dec 2004 | CNY | 3.0385 | 3.1154 | 3.0154 | 3.0769 | 3.0769 | +0.031 (+1.01%) | 1,597,017 |
2 Dec 2004 | CNY | 2.9846 | 3.0769 | 2.9846 | 3.0462 | 3.0462 | +0.085 (+2.86%) | 1,191,654 |
1 Dec 2004 | CNY | 3.0077 | 3.0077 | 2.9539 | 2.9615 | 2.9615 | -0.046 (-1.54%) | 795,594 |
30 Nov 2004 | CNY | 2.9846 | 3.0462 | 2.9462 | 3.0077 | 3.0077 | -0.054 (-1.76%) | 947,518 |
26 Nov 2004 | CNY | 3 | 3.1615 | 2.9846 | 3.0615 | 3.0615 | +0.046 (+1.53%) | 2,471,170 |
25 Nov 2004 | CNY | 2.9615 | 3.0154 | 2.9615 | 3.0154 | 3.0154 | +0.031 (+1.03%) | 725,133 |
24 Nov 2004 | CNY | 3.0692 | 3.0692 | 2.9769 | 2.9846 | 2.9846 | -0.085 (-2.76%) | 1,566,136 |