Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | CNY | 2.038 | 2.0488 | 1.9733 | 1.9733 | 1.9733 | -0.108 (-5.18%) | 6,992,841 |
15 Dec 2004 | CNY | 2.0704 | 2.1232 | 2.0424 | 2.0812 | 2.0812 | +0.022 (+1.05%) | 14,839,651 |
14 Dec 2004 | CNY | 2.0531 | 2.0974 | 2.0294 | 2.0596 | 2.0596 | +0.006 (+0.32%) | 4,062,615 |
13 Dec 2004 | CNY | 2.0219 | 2.0995 | 1.9798 | 2.0531 | 2.0531 | +0.004 (+0.21%) | 9,549,480 |
10 Dec 2004 | CNY | 2.0197 | 2.0682 | 2.0068 | 2.0488 | 2.0488 | +0.021 (+1.06%) | 6,622,259 |
9 Dec 2004 | CNY | 1.9518 | 2.0715 | 1.9518 | 2.0273 | 2.0273 | +0.078 (+3.99%) | 8,816,179 |
8 Dec 2004 | CNY | 1.9733 | 1.9895 | 1.9442 | 1.9496 | 1.9496 | +0.007 (+0.39%) | 1,781,458 |
7 Dec 2004 | CNY | 2.0046 | 2.0046 | 1.9324 | 1.9421 | 1.9421 | -0.037 (-1.85%) | 2,333,701 |
6 Dec 2004 | CNY | 1.9917 | 1.9917 | 1.9636 | 1.9787 | 1.9787 | -0.011 (-0.54%) | 2,567,442 |
3 Dec 2004 | CNY | 1.9324 | 2.0273 | 1.9173 | 1.9895 | 1.9895 | +0.057 (+2.95%) | 7,027,172 |
2 Dec 2004 | CNY | 1.941 | 1.9626 | 1.9216 | 1.9324 | 1.9324 | -0.017 (-0.88%) | 3,173,908 |
1 Dec 2004 | CNY | 1.9777 | 1.9841 | 1.9464 | 1.9496 | 1.9496 | -0.024 (-1.20%) | 2,689,418 |
30 Nov 2004 | CNY | 1.941 | 1.9787 | 1.941 | 1.9733 | 1.9733 | +0.037 (+1.89%) | 2,138,733 |
29 Nov 2004 | CNY | 1.9755 | 1.9831 | 1.9291 | 1.9367 | 1.9367 | -0.036 (-1.80%) | 3,434,589 |
26 Nov 2004 | CNY | 1.969 | 1.9949 | 1.9529 | 1.9723 | 1.9723 | +0.005 (+0.27%) | 4,576,669 |
25 Nov 2004 | CNY | 2.0251 | 2.0531 | 1.9615 | 1.9669 | 1.9669 | -0.058 (-2.87%) | 6,398,867 |
24 Nov 2004 | CNY | 1.996 | 2.0758 | 1.9852 | 2.0251 | 2.0251 | +0.024 (+1.18%) | 7,404,413 |
23 Nov 2004 | CNY | 1.9949 | 2.0478 | 1.9841 | 2.0014 | 2.0014 | -0.013 (-0.64%) | 6,096,464 |
22 Nov 2004 | CNY | 2.0499 | 2.0628 | 2.0057 | 2.0143 | 2.0143 | -0.061 (-2.96%) | 8,932,266 |
19 Nov 2004 | CNY | 2.1254 | 2.1351 | 2.0682 | 2.0758 | 2.0758 | -0.077 (-3.56%) | 5,978,727 |
18 Nov 2004 | CNY | 2.1351 | 2.1761 | 2.1351 | 2.1524 | 2.1524 | +0.018 (+0.86%) | 6,069,469 |
17 Nov 2004 | CNY | 2.1297 | 2.1944 | 2.1243 | 2.134 | 2.134 | +0.028 (+1.33%) | 17,698,684 |
16 Nov 2004 | CNY | 2.1351 | 2.1513 | 2.0974 | 2.106 | 2.106 | -0.024 (-1.11%) | 4,694,333 |
15 Nov 2004 | CNY | 2.065 | 2.1351 | 2.0488 | 2.1297 | 2.1297 | +0.081 (+3.95%) | 6,144,334 |
12 Nov 2004 | CNY | 2.0585 | 2.093 | 2.0143 | 2.0488 | 2.0488 | -0.01 (-0.47%) | 4,648,920 |
11 Nov 2004 | CNY | 2.0736 | 2.1329 | 2.0273 | 2.0585 | 2.0585 | -0.016 (-0.78%) | 6,620,339 |
10 Nov 2004 | CNY | 1.9626 | 2.1168 | 1.9237 | 2.0747 | 2.0747 | +0.112 (+5.71%) | 7,067,521 |
9 Nov 2004 | CNY | 1.8936 | 1.9895 | 1.8936 | 1.9626 | 1.9626 | +0.054 (+2.83%) | 2,741,081 |
8 Nov 2004 | CNY | 1.941 | 1.941 | 1.8687 | 1.9086 | 1.9086 | -0.032 (-1.67%) | 3,682,351 |
5 Nov 2004 | CNY | 1.9949 | 2.0208 | 1.9313 | 1.941 | 1.941 | -0.073 (-3.64%) | 3,526,100 |