Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | CNY | 5.5143 | 5.6714 | 5.4357 | 5.6643 | 5.6643 | +0.164 (+2.99%) | 449,885 |
29 Dec 2004 | CNY | 5.4714 | 5.5357 | 5.4714 | 5.5 | 5.5 | 0.0 (0.0%) | 125,487 |
28 Dec 2004 | CNY | 5.4714 | 5.5143 | 5.4214 | 5.5 | 5.5 | +0.029 (+0.52%) | 187,629 |
27 Dec 2004 | CNY | 5.5214 | 5.5714 | 5.4714 | 5.4714 | 5.4714 | -0.15 (-2.67%) | 168,560 |
24 Dec 2004 | CNY | 5.5 | 5.6929 | 5.5 | 5.6214 | 5.6214 | 0.0 (0.0%) | 582,050 |
23 Dec 2004 | CNY | 5.6429 | 5.6429 | 5.4857 | 5.6214 | 5.6214 | -0.021 (-0.38%) | 408,730 |
22 Dec 2004 | CNY | 5.5357 | 5.65 | 5.5357 | 5.6429 | 5.6429 | +0.086 (+1.54%) | 140,554 |
21 Dec 2004 | CNY | 5.5929 | 5.6429 | 5.5071 | 5.5571 | 5.5571 | -0.057 (-1.02%) | 63,420 |
20 Dec 2004 | CNY | 5.5 | 5.6429 | 5.4643 | 5.6143 | 5.6143 | +0.014 (+0.26%) | 643,230 |
17 Dec 2004 | CNY | 5.5714 | 5.6714 | 5.5357 | 5.6 | 5.6 | -0.036 (-0.63%) | 353,080 |
16 Dec 2004 | CNY | 5.55 | 5.6929 | 5.55 | 5.6357 | 5.6357 | -0.079 (-1.38%) | 194,516 |
15 Dec 2004 | CNY | 5.7429 | 5.7429 | 5.5143 | 5.7143 | 5.7143 | +0.014 (+0.25%) | 337,026 |
14 Dec 2004 | CNY | 5.65 | 5.7143 | 5.6429 | 5.7 | 5.7 | +0.029 (+0.50%) | 115,080 |
13 Dec 2004 | CNY | 5.6429 | 5.8143 | 5.6357 | 5.6714 | 5.6714 | -0.043 (-0.75%) | 320,020 |
10 Dec 2004 | CNY | 5.7143 | 5.7286 | 5.6857 | 5.7143 | 5.7143 | -0.007 (-0.12%) | 420,978 |
9 Dec 2004 | CNY | 5.6714 | 5.7786 | 5.6071 | 5.7214 | 5.7214 | +0.007 (+0.12%) | 325,080 |
8 Dec 2004 | CNY | 5.65 | 5.7143 | 5.6071 | 5.7143 | 5.7143 | +0.107 (+1.91%) | 341,138 |
7 Dec 2004 | CNY | 5.6071 | 5.6714 | 5.5714 | 5.6071 | 5.6071 | -0.021 (-0.38%) | 304,074 |
6 Dec 2004 | CNY | 5.6429 | 5.7143 | 5.5929 | 5.6286 | 5.6286 | -0.007 (-0.13%) | 531,648 |
3 Dec 2004 | CNY | 5.8357 | 5.85 | 5.6286 | 5.6357 | 5.6357 | -0.2 (-3.43%) | 961,240 |
2 Dec 2004 | CNY | 5.85 | 5.8714 | 5.7929 | 5.8357 | 5.8357 | -0.036 (-0.61%) | 548,840 |
1 Dec 2004 | CNY | 5.8071 | 5.8929 | 5.8071 | 5.8714 | 5.8714 | +0.043 (+0.73%) | 436,231 |
30 Nov 2004 | CNY | 5.6143 | 5.8929 | 5.6143 | 5.8286 | 5.8286 | 0.0 (0.0%) | 1,565,424 |
26 Nov 2004 | CNY | 5.8429 | 5.8857 | 5.7714 | 5.8286 | 5.8286 | -0.014 (-0.24%) | 567,074 |
25 Nov 2004 | CNY | 5.8643 | 5.9071 | 5.8357 | 5.8429 | 5.8429 | -0.021 (-0.36%) | 491,960 |
24 Nov 2004 | CNY | 5.8571 | 5.9429 | 5.8571 | 5.8643 | 5.8643 | -0.029 (-0.49%) | 485,030 |
23 Nov 2004 | CNY | 6.0286 | 6.0286 | 5.8571 | 5.8929 | 5.8929 | -0.136 (-2.25%) | 783,330 |
22 Nov 2004 | CNY | 6.0571 | 6.2 | 6.0071 | 6.0286 | 6.0286 | -0.036 (-0.59%) | 1,174,395 |
19 Nov 2004 | CNY | 5.9786 | 6.0714 | 5.9714 | 6.0643 | 6.0643 | +0.086 (+1.43%) | 1,303,874 |
18 Nov 2004 | CNY | 5.9429 | 6.0357 | 5.9214 | 5.9786 | 5.9786 | +0.036 (+0.60%) | 1,030,045 |