Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | CNY | 8.25 | 8.33 | 8.12 | 8.3 | 8.3 | +0.05 (+0.61%) | 1,639,929 |
11 Jan 2005 | CNY | 8.28 | 8.28 | 8.18 | 8.25 | 8.25 | -0.03 (-0.36%) | 2,418,615 |
10 Jan 2005 | CNY | 8.09 | 8.3 | 8.09 | 8.28 | 8.28 | +0.19 (+2.35%) | 1,683,711 |
7 Jan 2005 | CNY | 8.35 | 8.35 | 7.97 | 8.09 | 8.09 | -0.26 (-3.11%) | 6,201,677 |
6 Jan 2005 | CNY | 8.9 | 8.95 | 8.3 | 8.35 | 8.35 | -0.59 (-6.60%) | 5,793,273 |
5 Jan 2005 | CNY | 9.05 | 9.1 | 8.92 | 8.94 | 8.94 | -0.11 (-1.22%) | 1,291,240 |
4 Jan 2005 | CNY | 9.02 | 9.19 | 8.99 | 9.05 | 9.05 | -0.14 (-1.52%) | 1,774,022 |
31 Dec 2004 | CNY | 9.17 | 9.21 | 9.1 | 9.19 | 9.19 | +0.02 (+0.22%) | 2,626,089 |
30 Dec 2004 | CNY | 9.19 | 9.19 | 8.88 | 9.17 | 9.17 | -0.1 (-1.08%) | 3,704,218 |
29 Dec 2004 | CNY | 9.28 | 9.35 | 9 | 9.27 | 9.27 | -0.01 (-0.11%) | 3,148,350 |
28 Dec 2004 | CNY | 9.53 | 9.53 | 9.08 | 9.28 | 9.28 | +0.07 (+0.76%) | 1,741,742 |
27 Dec 2004 | CNY | 9.32 | 9.4 | 9 | 9.21 | 9.21 | -0.16 (-1.71%) | 3,291,598 |
24 Dec 2004 | CNY | 9.37 | 9.41 | 9.3 | 9.37 | 9.37 | 0.0 (0.0%) | 1,297,173 |
23 Dec 2004 | CNY | 9.4 | 9.48 | 9.25 | 9.37 | 9.37 | -0.01 (-0.11%) | 1,552,895 |
22 Dec 2004 | CNY | 9.29 | 9.48 | 8.98 | 9.38 | 9.38 | +0.06 (+0.64%) | 4,293,584 |
21 Dec 2004 | CNY | 9.56 | 9.6 | 9.11 | 9.32 | 9.32 | -0.23 (-2.41%) | 2,918,398 |
20 Dec 2004 | CNY | 9.53 | 9.8 | 9.3 | 9.55 | 9.55 | -0.05 (-0.52%) | 2,582,559 |
17 Dec 2004 | CNY | 9.75 | 9.78 | 9.55 | 9.6 | 9.6 | -0.19 (-1.94%) | 1,254,170 |
16 Dec 2004 | CNY | 9.8 | 9.95 | 9.7 | 9.79 | 9.79 | -0.01 (-0.10%) | 1,528,962 |
15 Dec 2004 | CNY | 9.68 | 9.81 | 9.6 | 9.8 | 9.8 | +0.09 (+0.93%) | 1,450,630 |
14 Dec 2004 | CNY | 9.68 | 9.77 | 9.6 | 9.71 | 9.71 | -0.03 (-0.31%) | 607,173 |
13 Dec 2004 | CNY | 9.75 | 9.78 | 9.58 | 9.74 | 9.74 | -0.05 (-0.51%) | 1,581,457 |
10 Dec 2004 | CNY | 9.68 | 9.84 | 9.62 | 9.79 | 9.79 | +0.09 (+0.93%) | 2,386,792 |
9 Dec 2004 | CNY | 9.7 | 9.88 | 9.6 | 9.7 | 9.7 | +0.06 (+0.62%) | 2,134,359 |
8 Dec 2004 | CNY | 9.68 | 9.75 | 9.61 | 9.64 | 9.64 | -0.03 (-0.31%) | 827,512 |
7 Dec 2004 | CNY | 9.7 | 9.7 | 9.6 | 9.67 | 9.67 | -0.02 (-0.21%) | 356,315 |
6 Dec 2004 | CNY | 9.65 | 9.7 | 9.41 | 9.69 | 9.69 | +0.03 (+0.31%) | 1,003,553 |
3 Dec 2004 | CNY | 9.7 | 9.77 | 9.6 | 9.66 | 9.66 | -0.02 (-0.21%) | 1,106,029 |
2 Dec 2004 | CNY | 9.8 | 9.83 | 9.58 | 9.68 | 9.68 | -0.13 (-1.33%) | 2,264,752 |
1 Dec 2004 | CNY | 9.87 | 9.87 | 9.76 | 9.81 | 9.81 | 0.0 (0.0%) | 1,122,160 |