Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | CNY | 3.355 | 3.395 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 119,590 |
5 Jan 2005 | CNY | 3.33 | 3.415 | 3.33 | 3.41 | 3.41 | +0.075 (+2.25%) | 84,798 |
4 Jan 2005 | CNY | 3.26 | 3.37 | 3.26 | 3.335 | 3.335 | +0.01 (+0.30%) | 48,608 |
31 Dec 2004 | CNY | 3.38 | 3.38 | 3.3 | 3.325 | 3.325 | -0.05 (-1.48%) | 105,600 |
30 Dec 2004 | CNY | 3.32 | 3.4 | 3.315 | 3.375 | 3.375 | -0.015 (-0.44%) | 45,800 |
29 Dec 2004 | CNY | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 85,822 |
28 Dec 2004 | CNY | 3.4 | 3.46 | 3.3 | 3.4 | 3.4 | +0.02 (+0.59%) | 123,790 |
27 Dec 2004 | CNY | 3.43 | 3.44 | 3.355 | 3.38 | 3.38 | -0.11 (-3.15%) | 254,144 |
24 Dec 2004 | CNY | 3.45 | 3.64 | 3.435 | 3.49 | 3.49 | +0.155 (+4.65%) | 491,680 |
23 Dec 2004 | CNY | 3.53 | 3.56 | 3.195 | 3.335 | 3.335 | -0.2 (-5.66%) | 167,660 |
22 Dec 2004 | CNY | 3.45 | 3.55 | 3.43 | 3.535 | 3.535 | +0.09 (+2.61%) | 119,400 |
21 Dec 2004 | CNY | 3.52 | 3.52 | 3.43 | 3.445 | 3.445 | +0.015 (+0.44%) | 30,800 |
20 Dec 2004 | CNY | 3.4 | 3.455 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 116,460 |
17 Dec 2004 | CNY | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.035 (-1.01%) | 203,600 |
16 Dec 2004 | CNY | 3.465 | 3.515 | 3.46 | 3.465 | 3.465 | -0.035 (-1.00%) | 144,600 |
15 Dec 2004 | CNY | 3.525 | 3.525 | 3.465 | 3.5 | 3.5 | -0.02 (-0.57%) | 200,790 |
14 Dec 2004 | CNY | 3.51 | 3.56 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 72,840 |
13 Dec 2004 | CNY | 3.555 | 3.56 | 3.5 | 3.54 | 3.54 | -0.045 (-1.26%) | 240,532 |
10 Dec 2004 | CNY | 3.68 | 3.75 | 3.55 | 3.585 | 3.585 | -0.145 (-3.89%) | 419,554 |
9 Dec 2004 | CNY | 3.655 | 3.85 | 3.655 | 3.73 | 3.73 | -0.015 (-0.40%) | 250,800 |
8 Dec 2004 | CNY | 3.745 | 3.81 | 3.7 | 3.745 | 3.745 | +0.01 (+0.27%) | 120,414 |
7 Dec 2004 | CNY | 3.8 | 3.89 | 3.725 | 3.735 | 3.735 | -0.07 (-1.84%) | 274,700 |
6 Dec 2004 | CNY | 3.83 | 3.875 | 3.775 | 3.805 | 3.805 | -0.03 (-0.78%) | 157,602 |
3 Dec 2004 | CNY | 3.79 | 3.845 | 3.765 | 3.835 | 3.835 | +0.06 (+1.59%) | 322,840 |
2 Dec 2004 | CNY | 3.695 | 3.79 | 3.695 | 3.775 | 3.775 | +0.055 (+1.48%) | 197,760 |
1 Dec 2004 | CNY | 3.725 | 3.795 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 165,000 |
30 Nov 2004 | CNY | 3.72 | 3.74 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 165,790 |
29 Nov 2004 | CNY | 3.775 | 3.895 | 3.675 | 3.72 | 3.72 | -0.07 (-1.85%) | 258,448 |
26 Nov 2004 | CNY | 3.79 | 3.85 | 3.755 | 3.79 | 3.79 | 0.0 (0.0%) | 330,600 |
25 Nov 2004 | CNY | 3.85 | 3.935 | 3.775 | 3.79 | 3.79 | -0.095 (-2.45%) | 462,476 |