Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | CNY | 4.8 | 4.82 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 16,900 |
24 Dec 2004 | CNY | 4.77 | 4.82 | 4.71 | 4.78 | 4.78 | +0.02 (+0.42%) | 87,166 |
23 Dec 2004 | CNY | 4.96 | 4.96 | 4.73 | 4.76 | 4.76 | -0.18 (-3.64%) | 172,890 |
22 Dec 2004 | CNY | 4.83 | 4.95 | 4.8 | 4.94 | 4.94 | +0.14 (+2.92%) | 102,449 |
21 Dec 2004 | CNY | 4.73 | 4.83 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 59,500 |
20 Dec 2004 | CNY | 4.71 | 4.8 | 4.71 | 4.8 | 4.8 | -0.06 (-1.23%) | 53,810 |
17 Dec 2004 | CNY | 4.87 | 4.89 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 61,400 |
16 Dec 2004 | CNY | 4.89 | 4.97 | 4.86 | 4.87 | 4.87 | -0.07 (-1.42%) | 111,600 |
15 Dec 2004 | CNY | 4.95 | 5 | 4.81 | 4.94 | 4.94 | 0.0 (0.0%) | 156,590 |
14 Dec 2004 | CNY | 4.98 | 5.07 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 130,800 |
13 Dec 2004 | CNY | 5.1 | 5.11 | 4.95 | 5.01 | 5.01 | -0.13 (-2.53%) | 206,060 |
10 Dec 2004 | CNY | 5.28 | 5.34 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 882,139 |
9 Dec 2004 | CNY | 5.08 | 5.3 | 5.07 | 5.24 | 5.24 | +0.14 (+2.75%) | 415,601 |
8 Dec 2004 | CNY | 5.1 | 5.17 | 5.04 | 5.1 | 5.1 | +0.07 (+1.39%) | 218,200 |
7 Dec 2004 | CNY | 5.17 | 5.17 | 5.02 | 5.03 | 5.03 | -0.16 (-3.08%) | 160,488 |
6 Dec 2004 | CNY | 5.16 | 5.23 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 203,421 |
3 Dec 2004 | CNY | 5.01 | 5.16 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 263,988 |
2 Dec 2004 | CNY | 4.92 | 5.05 | 4.88 | 5.05 | 5.05 | +0.1 (+2.02%) | 187,790 |
1 Dec 2004 | CNY | 4.99 | 4.99 | 4.94 | 4.95 | 4.95 | -0.05 (-1%) | 98,800 |
30 Nov 2004 | CNY | 4.98 | 5.01 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 93,528 |
29 Nov 2004 | CNY | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | -0.09 (-1.78%) | 105,700 |
26 Nov 2004 | CNY | 4.97 | 5.1 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 98,000 |
25 Nov 2004 | CNY | 5.1 | 5.1 | 4.96 | 5 | 5 | -0.1 (-1.96%) | 196,650 |
24 Nov 2004 | CNY | 5.28 | 5.34 | 5.1 | 5.1 | 5.1 | -0.18 (-3.41%) | 349,033 |
23 Nov 2004 | CNY | 5.15 | 5.3 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 602,165 |
22 Nov 2004 | CNY | 5.11 | 5.18 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 259,700 |
19 Nov 2004 | CNY | 5.03 | 5.12 | 4.94 | 5.12 | 5.12 | +0.12 (+2.40%) | 370,640 |
18 Nov 2004 | CNY | 4.88 | 5 | 4.87 | 5 | 5 | +0.13 (+2.67%) | 110,300 |
17 Nov 2004 | CNY | 4.93 | 4.99 | 4.86 | 4.87 | 4.87 | -0.1 (-2.01%) | 101,701 |
16 Nov 2004 | CNY | 5.05 | 5.08 | 4.95 | 4.97 | 4.97 | -0.08 (-1.58%) | 162,500 |