Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | CNY | 6.3717 | 6.3805 | 5.9558 | 6.115 | 6.115 | -0.301 (-4.69%) | 171,839 |
14 Jan 2005 | CNY | 6.531 | 6.5841 | 6.3717 | 6.4159 | 6.4159 | -0.159 (-2.42%) | 125,520 |
13 Jan 2005 | CNY | 6.5487 | 6.5929 | 6.4779 | 6.5752 | 6.5752 | +0.08 (+1.23%) | 131,921 |
12 Jan 2005 | CNY | 6.5575 | 6.6637 | 6.4336 | 6.4956 | 6.4956 | -0.133 (-2.00%) | 145,845 |
11 Jan 2005 | CNY | 6.4071 | 6.7699 | 6.3982 | 6.6283 | 6.6283 | +0.23 (+3.60%) | 286,939 |
10 Jan 2005 | CNY | 6.3982 | 6.4248 | 6.3009 | 6.3982 | 6.3982 | 0.0 (0.0%) | 121,011 |
7 Jan 2005 | CNY | 6.3451 | 6.4956 | 6.3097 | 6.3982 | 6.3982 | +0.053 (+0.84%) | 147,013 |
6 Jan 2005 | CNY | 6.4159 | 6.531 | 6.2832 | 6.3451 | 6.3451 | -0.186 (-2.85%) | 160,460 |
5 Jan 2005 | CNY | 6.3982 | 6.6283 | 6.3982 | 6.531 | 6.531 | +0.15 (+2.36%) | 191,359 |
4 Jan 2005 | CNY | 6.5929 | 6.7257 | 6.3717 | 6.3805 | 6.3805 | -0.212 (-3.22%) | 204,206 |
31 Dec 2004 | CNY | 6.7257 | 6.7257 | 6.5752 | 6.5929 | 6.5929 | -0.088 (-1.32%) | 125,430 |
30 Dec 2004 | CNY | 6.6372 | 6.7168 | 6.5133 | 6.6814 | 6.6814 | +0.053 (+0.80%) | 149,306 |
29 Dec 2004 | CNY | 6.8407 | 6.8496 | 6.5929 | 6.6283 | 6.6283 | -0.23 (-3.36%) | 229,475 |
28 Dec 2004 | CNY | 6.7611 | 6.8584 | 6.708 | 6.8584 | 6.8584 | +0.071 (+1.04%) | 157,568 |
27 Dec 2004 | CNY | 6.7522 | 6.8584 | 6.7522 | 6.7876 | 6.7876 | -0.08 (-1.16%) | 110,352 |
24 Dec 2004 | CNY | 6.7345 | 6.9115 | 6.7257 | 6.8673 | 6.8673 | +0.018 (+0.26%) | 157,116 |
23 Dec 2004 | CNY | 6.9912 | 7.062 | 6.823 | 6.8496 | 6.8496 | -0.301 (-4.21%) | 309,370 |
22 Dec 2004 | CNY | 7.0973 | 7.1681 | 6.4779 | 7.1504 | 7.1504 | -0.027 (-0.37%) | 879,457 |
21 Dec 2004 | CNY | 7.4159 | 7.5929 | 7.0354 | 7.177 | 7.177 | -0.221 (-2.99%) | 1,006,535 |
20 Dec 2004 | CNY | 6.9912 | 7.3982 | 6.8142 | 7.3982 | 7.3982 | +0.672 (+10.00%) | 1,392,553 |
17 Dec 2004 | CNY | 6.6814 | 6.8673 | 6.6814 | 6.7257 | 6.7257 | -0.186 (-2.69%) | 141,340 |
16 Dec 2004 | CNY | 6.8319 | 7.1416 | 6.6903 | 6.9115 | 6.9115 | +0.106 (+1.56%) | 339,410 |
15 Dec 2004 | CNY | 6.7257 | 6.8496 | 6.5044 | 6.8053 | 6.8053 | +0.115 (+1.72%) | 816,341 |
14 Dec 2004 | CNY | 6.7257 | 6.7965 | 6.6814 | 6.6903 | 6.6903 | -0.018 (-0.26%) | 160,041 |
13 Dec 2004 | CNY | 6.8584 | 6.8938 | 6.6195 | 6.708 | 6.708 | -0.177 (-2.57%) | 285,986 |
10 Dec 2004 | CNY | 7.1947 | 7.1947 | 6.8584 | 6.885 | 6.885 | -0.31 (-4.30%) | 244,317 |
9 Dec 2004 | CNY | 7.0797 | 7.3274 | 6.9912 | 7.1947 | 7.1947 | +0.106 (+1.50%) | 248,331 |
8 Dec 2004 | CNY | 7.1947 | 7.2566 | 7.0177 | 7.0885 | 7.0885 | -0.08 (-1.11%) | 218,499 |
7 Dec 2004 | CNY | 7.3363 | 7.4071 | 7.1504 | 7.1681 | 7.1681 | -0.168 (-2.29%) | 271,120 |
6 Dec 2004 | CNY | 7.2212 | 7.5221 | 7.2212 | 7.3363 | 7.3363 | -0.15 (-2.01%) | 477,101 |