Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2004 | CNY | 1.9972 | 2.0043 | 1.9513 | 1.9619 | 1.9619 | -0.042 (-2.12%) | 2,731,633 |
22 Dec 2004 | CNY | 1.9266 | 2.0219 | 1.9019 | 2.0043 | 2.0043 | +0.102 (+5.38%) | 4,561,527 |
21 Dec 2004 | CNY | 1.9443 | 1.9513 | 1.8914 | 1.9019 | 1.9019 | -0.039 (-2.00%) | 1,488,672 |
20 Dec 2004 | CNY | 1.8878 | 1.9478 | 1.8808 | 1.9408 | 1.9408 | +0.004 (+0.19%) | 1,395,268 |
17 Dec 2004 | CNY | 1.9725 | 2.0254 | 1.9302 | 1.9372 | 1.9372 | -0.049 (-2.49%) | 3,616,647 |
16 Dec 2004 | CNY | 2.2019 | 2.2125 | 1.9831 | 1.9866 | 1.9866 | -0.215 (-9.78%) | 7,570,672 |
15 Dec 2004 | CNY | 2.2301 | 2.2513 | 2.1631 | 2.2019 | 2.2019 | -0.028 (-1.26%) | 1,797,572 |
14 Dec 2004 | CNY | 2.1878 | 2.2513 | 2.1878 | 2.2301 | 2.2301 | +0.035 (+1.61%) | 1,461,387 |
13 Dec 2004 | CNY | 2.1701 | 2.216 | 2.1701 | 2.1948 | 2.1948 | +0.018 (+0.81%) | 1,101,130 |
10 Dec 2004 | CNY | 2.2548 | 2.2689 | 2.1737 | 2.1772 | 2.1772 | -0.078 (-3.44%) | 2,634,987 |
9 Dec 2004 | CNY | 2.1631 | 2.3042 | 2.1595 | 2.2548 | 2.2548 | +0.074 (+3.40%) | 4,054,676 |
8 Dec 2004 | CNY | 2.2054 | 2.2231 | 2.1631 | 2.1807 | 2.1807 | -0.004 (-0.16%) | 1,590,275 |
7 Dec 2004 | CNY | 2.2513 | 2.2619 | 2.1807 | 2.1842 | 2.1842 | -0.053 (-2.37%) | 2,183,004 |
6 Dec 2004 | CNY | 2.2583 | 2.2583 | 2.216 | 2.2372 | 2.2372 | -0.014 (-0.63%) | 1,835,845 |
3 Dec 2004 | CNY | 2.2689 | 2.2901 | 2.2372 | 2.2513 | 2.2513 | -0.018 (-0.78%) | 3,474,331 |
2 Dec 2004 | CNY | 2.2548 | 2.2689 | 2.2125 | 2.2689 | 2.2689 | 0.0 (0.0%) | 2,034,340 |
1 Dec 2004 | CNY | 2.2301 | 2.2901 | 2.1984 | 2.2689 | 2.2689 | +0.035 (+1.58%) | 4,564,010 |
30 Nov 2004 | CNY | 2.1984 | 2.2336 | 2.1701 | 2.2336 | 2.2336 | +0.032 (+1.44%) | 3,024,533 |
29 Nov 2004 | CNY | 2.283 | 2.283 | 2.1984 | 2.2019 | 2.2019 | -0.092 (-4.00%) | 4,698,968 |
26 Nov 2004 | CNY | 2.3466 | 2.3642 | 2.2513 | 2.2936 | 2.2936 | -0.042 (-1.82%) | 6,547,682 |
25 Nov 2004 | CNY | 2.3289 | 2.396 | 2.3183 | 2.336 | 2.336 | +0.004 (+0.15%) | 5,946,577 |
24 Nov 2004 | CNY | 2.3995 | 2.4101 | 2.3148 | 2.3324 | 2.3324 | -0.049 (-2.07%) | 6,772,383 |
23 Nov 2004 | CNY | 2.276 | 2.4277 | 2.2583 | 2.3818 | 2.3818 | +0.102 (+4.49%) | 14,557,526 |
22 Nov 2004 | CNY | 2.2513 | 2.343 | 2.2478 | 2.2795 | 2.2795 | +0.028 (+1.25%) | 9,843,997 |
19 Nov 2004 | CNY | 2.2301 | 2.2654 | 2.1984 | 2.2513 | 2.2513 | +0.032 (+1.43%) | 9,077,839 |
18 Nov 2004 | CNY | 2.1242 | 2.2478 | 2.1172 | 2.2195 | 2.2195 | +0.102 (+4.83%) | 11,339,097 |
17 Nov 2004 | CNY | 2.0925 | 2.1384 | 2.0819 | 2.1172 | 2.1172 | +0.021 (+1.01%) | 5,013,873 |
16 Nov 2004 | CNY | 2.1525 | 2.156 | 2.0819 | 2.096 | 2.096 | -0.057 (-2.62%) | 4,624,563 |
15 Nov 2004 | CNY | 2.1454 | 2.1595 | 2.1207 | 2.1525 | 2.1525 | +0.021 (+0.99%) | 3,249,302 |
12 Nov 2004 | CNY | 2.1031 | 2.1525 | 2.1031 | 2.1313 | 2.1313 | 0.0 (0.0%) | 4,525,868 |