Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | CNY | 4.4323 | 4.4688 | 4.3177 | 4.3333 | 4.3333 | -0.13 (-2.92%) | 782,346 |
16 Dec 2004 | CNY | 4.5313 | 4.5521 | 4.4531 | 4.4635 | 4.4635 | -0.062 (-1.38%) | 518,400 |
15 Dec 2004 | CNY | 4.4844 | 4.526 | 4.401 | 4.526 | 4.526 | +0.099 (+2.23%) | 1,016,620 |
14 Dec 2004 | CNY | 4.401 | 4.4896 | 4.401 | 4.4271 | 4.4271 | +0.016 (+0.35%) | 661,824 |
13 Dec 2004 | CNY | 4.375 | 4.5208 | 4.3177 | 4.4115 | 4.4115 | -0.068 (-1.51%) | 628,972 |
10 Dec 2004 | CNY | 4.5365 | 4.5781 | 4.4583 | 4.4792 | 4.4792 | -0.057 (-1.26%) | 927,803 |
9 Dec 2004 | CNY | 4.526 | 4.6198 | 4.4479 | 4.5365 | 4.5365 | +0.068 (+1.51%) | 996,165 |
8 Dec 2004 | CNY | 4.5052 | 4.5625 | 4.4531 | 4.4688 | 4.4688 | 0.0 (0.0%) | 773,374 |
7 Dec 2004 | CNY | 4.5833 | 4.6146 | 4.4635 | 4.4688 | 4.4688 | -0.135 (-2.94%) | 1,086,336 |
6 Dec 2004 | CNY | 4.6198 | 4.6354 | 4.5573 | 4.6042 | 4.6042 | -0.016 (-0.34%) | 901,566 |
3 Dec 2004 | CNY | 4.5833 | 4.6719 | 4.5781 | 4.6198 | 4.6198 | +0.042 (+0.91%) | 1,340,705 |
2 Dec 2004 | CNY | 4.625 | 4.6458 | 4.5208 | 4.5781 | 4.5781 | -0.089 (-1.90%) | 1,688,436 |
1 Dec 2004 | CNY | 4.7344 | 4.7813 | 4.6406 | 4.6667 | 4.6667 | -0.01 (-0.22%) | 2,853,515 |
30 Nov 2004 | CNY | 4.5625 | 4.6979 | 4.5573 | 4.6771 | 4.6771 | +0.094 (+2.05%) | 1,953,131 |
29 Nov 2004 | CNY | 4.7917 | 4.7969 | 4.5729 | 4.5833 | 4.5833 | -0.198 (-4.14%) | 1,719,225 |
26 Nov 2004 | CNY | 4.7396 | 4.8073 | 4.7292 | 4.7813 | 4.7813 | +0.031 (+0.66%) | 946,425 |
25 Nov 2004 | CNY | 4.7396 | 4.8073 | 4.7292 | 4.75 | 4.75 | -0.005 (-0.11%) | 1,168,252 |
24 Nov 2004 | CNY | 4.7917 | 4.8385 | 4.7396 | 4.7552 | 4.7552 | -0.036 (-0.76%) | 1,547,973 |
23 Nov 2004 | CNY | 4.8854 | 4.901 | 4.7813 | 4.7917 | 4.7917 | -0.083 (-1.71%) | 2,062,771 |
22 Nov 2004 | CNY | 4.9219 | 4.9427 | 4.8333 | 4.875 | 4.875 | -0.016 (-0.32%) | 2,352,395 |
19 Nov 2004 | CNY | 4.9219 | 4.974 | 4.8542 | 4.8906 | 4.8906 | +0.047 (+0.97%) | 4,388,380 |
18 Nov 2004 | CNY | 4.7292 | 4.8438 | 4.724 | 4.8438 | 4.8438 | +0.099 (+2.09%) | 1,834,369 |
17 Nov 2004 | CNY | 4.8177 | 4.8177 | 4.7135 | 4.7448 | 4.7448 | -0.073 (-1.51%) | 1,277,114 |
16 Nov 2004 | CNY | 4.8802 | 4.8958 | 4.7813 | 4.8177 | 4.8177 | -0.062 (-1.28%) | 1,767,469 |
15 Nov 2004 | CNY | 4.8177 | 4.8854 | 4.7969 | 4.8802 | 4.8802 | +0.078 (+1.63%) | 1,876,550 |
12 Nov 2004 | CNY | 4.7396 | 4.8906 | 4.7188 | 4.8021 | 4.8021 | +0.052 (+1.10%) | 2,647,889 |
11 Nov 2004 | CNY | 4.8021 | 4.9271 | 4.724 | 4.75 | 4.75 | -0.016 (-0.33%) | 6,673,136 |
10 Nov 2004 | CNY | 4.5469 | 4.8021 | 4.4844 | 4.7656 | 4.7656 | +0.25 (+5.54%) | 4,144,805 |
9 Nov 2004 | CNY | 4.5313 | 4.5417 | 4.4427 | 4.5156 | 4.5156 | +0.031 (+0.70%) | 724,377 |
8 Nov 2004 | CNY | 4.5313 | 4.5729 | 4.4271 | 4.4844 | 4.4844 | -0.094 (-2.05%) | 1,508,870 |