Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | CNY | 2.2771 | 2.3041 | 2.2233 | 2.2585 | 2.2585 | -0.002 (-0.09%) | 864,848 |
20 Dec 2004 | CNY | 2.3207 | 2.3269 | 2.2481 | 2.2606 | 2.2606 | -0.085 (-3.62%) | 1,703,267 |
17 Dec 2004 | CNY | 2.4201 | 2.4243 | 2.3455 | 2.3455 | 2.3455 | -0.093 (-3.83%) | 1,777,915 |
16 Dec 2004 | CNY | 2.4906 | 2.5133 | 2.4367 | 2.4388 | 2.4388 | -0.079 (-3.13%) | 1,314,764 |
15 Dec 2004 | CNY | 2.4761 | 2.5196 | 2.4553 | 2.5175 | 2.5175 | +0.041 (+1.67%) | 2,986,478 |
14 Dec 2004 | CNY | 2.4346 | 2.4781 | 2.4284 | 2.4761 | 2.4761 | +0.035 (+1.45%) | 1,163,848 |
13 Dec 2004 | CNY | 2.4077 | 2.4429 | 2.387 | 2.4408 | 2.4408 | +0.021 (+0.86%) | 1,256,319 |
10 Dec 2004 | CNY | 2.447 | 2.4533 | 2.4056 | 2.4201 | 2.4201 | -0.027 (-1.10%) | 1,377,839 |
9 Dec 2004 | CNY | 2.3787 | 2.4823 | 2.3725 | 2.447 | 2.447 | +0.068 (+2.87%) | 2,295,746 |
8 Dec 2004 | CNY | 2.387 | 2.4305 | 2.3725 | 2.3787 | 2.3787 | +0.013 (+0.53%) | 1,085,904 |
7 Dec 2004 | CNY | 2.3994 | 2.4201 | 2.3579 | 2.3662 | 2.3662 | -0.042 (-1.72%) | 1,237,501 |
6 Dec 2004 | CNY | 2.4305 | 2.4367 | 2.3725 | 2.4077 | 2.4077 | -0.017 (-0.68%) | 1,284,682 |
3 Dec 2004 | CNY | 2.3766 | 2.4843 | 2.3683 | 2.4243 | 2.4243 | +0.058 (+2.46%) | 3,193,505 |
2 Dec 2004 | CNY | 2.3952 | 2.4035 | 2.3207 | 2.3662 | 2.3662 | -0.043 (-1.81%) | 3,779,126 |
1 Dec 2004 | CNY | 2.4761 | 2.4761 | 2.3994 | 2.4097 | 2.4097 | -0.066 (-2.68%) | 1,730,786 |
30 Nov 2004 | CNY | 2.4553 | 2.4885 | 2.4284 | 2.4761 | 2.4761 | -0.002 (-0.08%) | 1,846,360 |
29 Nov 2004 | CNY | 2.5672 | 2.59 | 2.4678 | 2.4781 | 2.4781 | -0.104 (-4.01%) | 3,137,438 |
26 Nov 2004 | CNY | 2.6066 | 2.6356 | 2.5755 | 2.5817 | 2.5817 | -0.029 (-1.11%) | 2,017,364 |
25 Nov 2004 | CNY | 2.5424 | 2.6356 | 2.5424 | 2.6107 | 2.6107 | +0.052 (+2.02%) | 6,981,820 |
24 Nov 2004 | CNY | 2.5279 | 2.6066 | 2.5133 | 2.5589 | 2.5589 | +0.029 (+1.15%) | 2,401,263 |
23 Nov 2004 | CNY | 2.5486 | 2.5651 | 2.5196 | 2.5299 | 2.5299 | -0.019 (-0.73%) | 1,954,912 |
22 Nov 2004 | CNY | 2.5341 | 2.5797 | 2.5341 | 2.5486 | 2.5486 | +0.021 (+0.82%) | 2,440,263 |
19 Nov 2004 | CNY | 2.5589 | 2.561 | 2.4988 | 2.5279 | 2.5279 | -0.027 (-1.05%) | 2,674,423 |
18 Nov 2004 | CNY | 2.5071 | 2.5693 | 2.5009 | 2.5548 | 2.5548 | +0.058 (+2.32%) | 2,367,344 |
17 Nov 2004 | CNY | 2.5797 | 2.5797 | 2.4926 | 2.4968 | 2.4968 | -0.081 (-3.13%) | 3,650,255 |
16 Nov 2004 | CNY | 2.6439 | 2.6439 | 2.5486 | 2.5776 | 2.5776 | -0.046 (-1.74%) | 3,124,465 |
15 Nov 2004 | CNY | 2.5942 | 2.6397 | 2.5859 | 2.6232 | 2.6232 | +0.035 (+1.36%) | 3,185,015 |
12 Nov 2004 | CNY | 2.5838 | 2.6377 | 2.5403 | 2.5879 | 2.5879 | +0.019 (+0.72%) | 4,488,762 |
11 Nov 2004 | CNY | 2.6397 | 2.6853 | 2.5672 | 2.5693 | 2.5693 | -0.068 (-2.59%) | 11,157,552 |
10 Nov 2004 | CNY | 2.5175 | 2.6646 | 2.474 | 2.6377 | 2.6377 | +0.12 (+4.77%) | 9,482,639 |