Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | CNY | 2.8 | 2.83 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 781,227 |
10 Jan 2005 | CNY | 2.74 | 2.79 | 2.68 | 2.79 | 2.79 | +0.07 (+2.57%) | 545,508 |
7 Jan 2005 | CNY | 2.65 | 2.72 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 305,940 |
6 Jan 2005 | CNY | 2.68 | 2.72 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 199,200 |
5 Jan 2005 | CNY | 2.61 | 2.71 | 2.61 | 2.68 | 2.68 | +0.07 (+2.68%) | 269,871 |
4 Jan 2005 | CNY | 2.65 | 2.66 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 186,898 |
31 Dec 2004 | CNY | 2.71 | 2.76 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 377,660 |
30 Dec 2004 | CNY | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 222,400 |
29 Dec 2004 | CNY | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 205,500 |
28 Dec 2004 | CNY | 2.78 | 2.83 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 166,307 |
27 Dec 2004 | CNY | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 131,787 |
24 Dec 2004 | CNY | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 162,378 |
23 Dec 2004 | CNY | 2.89 | 2.9 | 2.78 | 2.81 | 2.81 | -0.08 (-2.77%) | 424,427 |
22 Dec 2004 | CNY | 2.78 | 2.95 | 2.77 | 2.89 | 2.89 | +0.11 (+3.96%) | 770,273 |
21 Dec 2004 | CNY | 2.75 | 2.86 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 224,294 |
20 Dec 2004 | CNY | 2.72 | 2.77 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 206,641 |
17 Dec 2004 | CNY | 2.73 | 2.76 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 192,999 |
16 Dec 2004 | CNY | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 210,256 |
15 Dec 2004 | CNY | 2.81 | 2.81 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 273,150 |
14 Dec 2004 | CNY | 2.79 | 2.8 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 403,397 |
13 Dec 2004 | CNY | 2.83 | 2.83 | 2.74 | 2.79 | 2.79 | -0.04 (-1.41%) | 483,511 |
10 Dec 2004 | CNY | 2.9 | 2.92 | 2.82 | 2.83 | 2.83 | -0.1 (-3.41%) | 651,200 |
9 Dec 2004 | CNY | 2.9 | 2.97 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 494,353 |
8 Dec 2004 | CNY | 2.91 | 2.96 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 468,676 |
7 Dec 2004 | CNY | 3.03 | 3.03 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 937,610 |
6 Dec 2004 | CNY | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 651,600 |
3 Dec 2004 | CNY | 3.03 | 3.05 | 2.96 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,063,845 |
2 Dec 2004 | CNY | 2.95 | 3.02 | 2.93 | 3.02 | 3.02 | +0.09 (+3.07%) | 1,211,144 |
1 Dec 2004 | CNY | 2.96 | 2.98 | 2.89 | 2.93 | 2.93 | -0.05 (-1.68%) | 455,496 |
30 Nov 2004 | CNY | 2.88 | 2.98 | 2.85 | 2.98 | 2.98 | +0.09 (+3.11%) | 685,491 |