Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | CNY | 2.5398 | 2.5635 | 2.4451 | 2.4569 | 2.4569 | -0.083 (-3.26%) | 688,316 |
14 Jan 2005 | CNY | 2.5753 | 2.5872 | 2.5398 | 2.5398 | 2.5398 | -0.024 (-0.92%) | 399,983 |
13 Jan 2005 | CNY | 2.5753 | 2.5753 | 2.522 | 2.5635 | 2.5635 | -0.018 (-0.69%) | 617,221 |
12 Jan 2005 | CNY | 2.5457 | 2.5872 | 2.5457 | 2.5812 | 2.5812 | +0.03 (+1.16%) | 414,765 |
11 Jan 2005 | CNY | 2.5457 | 2.5812 | 2.5457 | 2.5516 | 2.5516 | -0.006 (-0.23%) | 319,228 |
10 Jan 2005 | CNY | 2.5635 | 2.5635 | 2.5339 | 2.5575 | 2.5575 | +0.012 (+0.46%) | 206,157 |
7 Jan 2005 | CNY | 2.5457 | 2.5812 | 2.5279 | 2.5457 | 2.5457 | 0.0 (0.0%) | 197,627 |
6 Jan 2005 | CNY | 2.5931 | 2.6049 | 2.5161 | 2.5457 | 2.5457 | -0.047 (-1.83%) | 286,728 |
5 Jan 2005 | CNY | 2.5635 | 2.6049 | 2.5635 | 2.5931 | 2.5931 | +0.006 (+0.23%) | 250,158 |
4 Jan 2005 | CNY | 2.5931 | 2.6049 | 2.5339 | 2.5872 | 2.5872 | -0.012 (-0.45%) | 706,050 |
31 Dec 2004 | CNY | 2.6108 | 2.6168 | 2.5457 | 2.599 | 2.599 | -0.018 (-0.68%) | 385,034 |
30 Dec 2004 | CNY | 2.5753 | 2.6227 | 2.5516 | 2.6168 | 2.6168 | +0.047 (+1.84%) | 309,585 |
29 Dec 2004 | CNY | 2.6345 | 2.6523 | 2.5516 | 2.5694 | 2.5694 | -0.077 (-2.91%) | 548,646 |
28 Dec 2004 | CNY | 2.6641 | 2.6878 | 2.6464 | 2.6464 | 2.6464 | -0.018 (-0.66%) | 279,059 |
27 Dec 2004 | CNY | 2.67 | 2.6878 | 2.6641 | 2.6641 | 2.6641 | -0.03 (-1.10%) | 262,686 |
24 Dec 2004 | CNY | 2.6641 | 2.7233 | 2.6523 | 2.6937 | 2.6937 | +0.03 (+1.11%) | 1,494,600 |
23 Dec 2004 | CNY | 2.7411 | 2.747 | 2.6641 | 2.6641 | 2.6641 | -0.059 (-2.17%) | 247,287 |
22 Dec 2004 | CNY | 2.7115 | 2.7233 | 2.676 | 2.7233 | 2.7233 | +0.047 (+1.77%) | 724,953 |
21 Dec 2004 | CNY | 2.7233 | 2.7411 | 2.6641 | 2.676 | 2.676 | -0.035 (-1.31%) | 199,214 |
20 Dec 2004 | CNY | 2.6996 | 2.7115 | 2.6641 | 2.7115 | 2.7115 | +0.006 (+0.22%) | 217,031 |
17 Dec 2004 | CNY | 2.7115 | 2.747 | 2.7056 | 2.7056 | 2.7056 | -0.03 (-1.08%) | 163,337 |
16 Dec 2004 | CNY | 2.6937 | 2.7707 | 2.6937 | 2.7352 | 2.7352 | +0.012 (+0.44%) | 286,136 |
15 Dec 2004 | CNY | 2.7292 | 2.7411 | 2.676 | 2.7233 | 2.7233 | -0.012 (-0.44%) | 361,795 |
14 Dec 2004 | CNY | 2.7411 | 2.7884 | 2.7233 | 2.7352 | 2.7352 | 0.0 (0.0%) | 303,332 |
13 Dec 2004 | CNY | 2.7233 | 2.7944 | 2.7233 | 2.7352 | 2.7352 | -0.018 (-0.64%) | 274,226 |
10 Dec 2004 | CNY | 2.8299 | 2.8299 | 2.7352 | 2.7529 | 2.7529 | -0.053 (-1.90%) | 496,246 |
9 Dec 2004 | CNY | 2.7707 | 2.8358 | 2.7352 | 2.8062 | 2.8062 | +0.035 (+1.28%) | 386,267 |
8 Dec 2004 | CNY | 2.7944 | 2.7944 | 2.7529 | 2.7707 | 2.7707 | -0.006 (-0.21%) | 333,494 |
7 Dec 2004 | CNY | 2.8476 | 2.8476 | 2.7707 | 2.7766 | 2.7766 | -0.071 (-2.49%) | 590,681 |
6 Dec 2004 | CNY | 2.8121 | 2.8654 | 2.7825 | 2.8476 | 2.8476 | +0.035 (+1.26%) | 488,020 |