Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | CNY | 6.5 | 6.8333 | 6.4083 | 6.7 | 6.7 | +0.183 (+2.81%) | 960,313 |
4 Jan 2005 | CNY | 6.5417 | 6.5833 | 6.275 | 6.5167 | 6.5167 | -0.05 (-0.76%) | 639,117 |
31 Dec 2004 | CNY | 7.0917 | 7.1667 | 6.525 | 6.5667 | 6.5667 | -0.558 (-7.84%) | 1,686,240 |
30 Dec 2004 | CNY | 7.5 | 7.5667 | 7.0833 | 7.125 | 7.125 | -0.4 (-5.32%) | 1,275,922 |
29 Dec 2004 | CNY | 7.5917 | 7.65 | 7.5 | 7.525 | 7.525 | -0.05 (-0.66%) | 261,841 |
28 Dec 2004 | CNY | 7.5 | 7.6667 | 7.5 | 7.575 | 7.575 | -0.108 (-1.41%) | 340,440 |
27 Dec 2004 | CNY | 7.6083 | 7.7083 | 7.6083 | 7.6833 | 7.6833 | +0.025 (+0.33%) | 427,212 |
24 Dec 2004 | CNY | 7.575 | 7.7917 | 7.575 | 7.6583 | 7.6583 | +0.083 (+1.10%) | 347,313 |
23 Dec 2004 | CNY | 7.8 | 7.8333 | 7.55 | 7.575 | 7.575 | -0.225 (-2.88%) | 417,864 |
22 Dec 2004 | CNY | 7.5 | 7.8167 | 7.475 | 7.8 | 7.8 | +0.3 (+4%) | 787,611 |
21 Dec 2004 | CNY | 7.55 | 7.65 | 7.5 | 7.5 | 7.5 | -0.042 (-0.55%) | 223,320 |
20 Dec 2004 | CNY | 7.5083 | 7.5667 | 7.4667 | 7.5417 | 7.5417 | 0.0 (0.0%) | 337,968 |
17 Dec 2004 | CNY | 7.6 | 7.6583 | 7.5333 | 7.5417 | 7.5417 | -0.058 (-0.77%) | 327,924 |
16 Dec 2004 | CNY | 7.7333 | 7.7333 | 7.5667 | 7.6 | 7.6 | -0.092 (-1.19%) | 281,881 |
15 Dec 2004 | CNY | 7.6667 | 7.775 | 7.5083 | 7.6917 | 7.6917 | -0.017 (-0.22%) | 501,868 |
14 Dec 2004 | CNY | 7.5833 | 7.9917 | 7.5083 | 7.7083 | 7.7083 | +0.125 (+1.65%) | 557,794 |
13 Dec 2004 | CNY | 7.7083 | 7.75 | 7.5667 | 7.5833 | 7.5833 | -0.208 (-2.67%) | 569,131 |
10 Dec 2004 | CNY | 8.0083 | 8.0083 | 7.7833 | 7.7917 | 7.7917 | -0.242 (-3.01%) | 745,560 |
9 Dec 2004 | CNY | 8 | 8.1333 | 7.9 | 8.0333 | 8.0333 | +0.1 (+1.26%) | 684,625 |
8 Dec 2004 | CNY | 7.9167 | 8.0833 | 7.8833 | 7.9333 | 7.9333 | -0.017 (-0.21%) | 522,732 |
7 Dec 2004 | CNY | 8.0417 | 8.125 | 7.9417 | 7.95 | 7.95 | -0.117 (-1.45%) | 445,948 |
6 Dec 2004 | CNY | 8.125 | 8.15 | 7.925 | 8.0667 | 8.0667 | -0.083 (-1.02%) | 757,116 |
3 Dec 2004 | CNY | 8.0833 | 8.2917 | 8.0833 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,186,782 |
2 Dec 2004 | CNY | 7.95 | 8.0833 | 7.8167 | 8.05 | 8.05 | +0.067 (+0.84%) | 840,586 |
1 Dec 2004 | CNY | 7.975 | 8.15 | 7.9167 | 7.9833 | 7.9833 | +0.025 (+0.31%) | 586,452 |
30 Nov 2004 | CNY | 7.85 | 7.975 | 7.8167 | 7.9583 | 7.9583 | +0.075 (+0.95%) | 595,284 |
29 Nov 2004 | CNY | 8.2083 | 8.2083 | 7.875 | 7.8833 | 7.8833 | -0.325 (-3.96%) | 1,076,355 |
26 Nov 2004 | CNY | 8.2167 | 8.3 | 8.175 | 8.2083 | 8.2083 | 0.0 (0.0%) | 589,081 |
25 Nov 2004 | CNY | 8.2583 | 8.3333 | 8.175 | 8.2083 | 8.2083 | -0.075 (-0.91%) | 889,321 |
24 Nov 2004 | CNY | 8.625 | 8.675 | 8.2667 | 8.2833 | 8.2833 | -0.342 (-3.96%) | 1,499,076 |