Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | CNY | 5.35 | 5.47 | 5.2 | 5.4 | 5.4 | -0.03 (-0.55%) | 223,940 |
17 Jan 2005 | CNY | 5.5 | 5.51 | 5.15 | 5.43 | 5.43 | -0.12 (-2.16%) | 374,900 |
14 Jan 2005 | CNY | 5.64 | 5.77 | 5.5 | 5.55 | 5.55 | -0.09 (-1.60%) | 255,290 |
13 Jan 2005 | CNY | 5.56 | 5.67 | 5.54 | 5.64 | 5.64 | +0.02 (+0.36%) | 202,410 |
12 Jan 2005 | CNY | 5.68 | 5.68 | 5.55 | 5.62 | 5.62 | -0.04 (-0.71%) | 142,448 |
11 Jan 2005 | CNY | 5.65 | 5.68 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 227,297 |
10 Jan 2005 | CNY | 5.6 | 5.68 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 170,960 |
7 Jan 2005 | CNY | 5.51 | 5.75 | 5.51 | 5.6 | 5.6 | -0.03 (-0.53%) | 436,800 |
6 Jan 2005 | CNY | 5.8 | 5.8 | 5.57 | 5.63 | 5.63 | -0.27 (-4.58%) | 298,901 |
5 Jan 2005 | CNY | 5.65 | 6 | 5.5 | 5.9 | 5.9 | +0.21 (+3.69%) | 928,387 |
4 Jan 2005 | CNY | 6.04 | 6.04 | 5.45 | 5.69 | 5.69 | -0.36 (-5.95%) | 552,888 |
31 Dec 2004 | CNY | 6.26 | 6.39 | 6.03 | 6.05 | 6.05 | -0.23 (-3.66%) | 2,386,901 |
30 Dec 2004 | CNY | 5.7 | 6.28 | 5.5 | 6.28 | 6.28 | +0.57 (+9.98%) | 2,048,816 |
29 Dec 2004 | CNY | 5.62 | 5.76 | 5.56 | 5.71 | 5.71 | +0.09 (+1.60%) | 124,580 |
28 Dec 2004 | CNY | 5.74 | 5.8 | 5.62 | 5.62 | 5.62 | -0.13 (-2.26%) | 75,010 |
27 Dec 2004 | CNY | 5.92 | 5.92 | 5.61 | 5.75 | 5.75 | -0.18 (-3.04%) | 68,800 |
24 Dec 2004 | CNY | 5.95 | 5.95 | 5.82 | 5.93 | 5.93 | +0.06 (+1.02%) | 51,610 |
23 Dec 2004 | CNY | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 456,800 |
22 Dec 2004 | CNY | 5.88 | 5.98 | 5.76 | 5.97 | 5.97 | +0.23 (+4.01%) | 108,360 |
21 Dec 2004 | CNY | 5.77 | 5.79 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 105,950 |
20 Dec 2004 | CNY | 5.66 | 5.8 | 5.63 | 5.72 | 5.72 | +0.05 (+0.88%) | 87,570 |
17 Dec 2004 | CNY | 5.69 | 5.78 | 5.66 | 5.67 | 5.67 | -0.12 (-2.07%) | 115,424 |
16 Dec 2004 | CNY | 6 | 6 | 5.75 | 5.79 | 5.79 | -0.22 (-3.66%) | 165,100 |
15 Dec 2004 | CNY | 6.1 | 6.2 | 5.95 | 6.01 | 6.01 | -0.04 (-0.66%) | 114,692 |
14 Dec 2004 | CNY | 6 | 6.1 | 5.89 | 6.05 | 6.05 | -0.07 (-1.14%) | 197,472 |
13 Dec 2004 | CNY | 6.02 | 6.2 | 5.98 | 6.12 | 6.12 | +0.07 (+1.16%) | 123,150 |
10 Dec 2004 | CNY | 6.24 | 6.25 | 6.03 | 6.05 | 6.05 | -0.2 (-3.20%) | 337,981 |
9 Dec 2004 | CNY | 6.36 | 6.42 | 6.11 | 6.25 | 6.25 | -0.17 (-2.65%) | 381,470 |
8 Dec 2004 | CNY | 6.66 | 6.66 | 6.31 | 6.42 | 6.42 | -0.03 (-0.47%) | 258,049 |
7 Dec 2004 | CNY | 6.69 | 6.73 | 6.45 | 6.45 | 6.45 | -0.24 (-3.59%) | 233,330 |