Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | CNY | 2.1692 | 2.1846 | 2.0846 | 2.1615 | 2.1615 | +0.023 (+1.08%) | 207,286 |
21 Dec 2004 | CNY | 2.1846 | 2.1923 | 2.1231 | 2.1385 | 2.1385 | -0.023 (-1.06%) | 214,760 |
20 Dec 2004 | CNY | 2.1231 | 2.1923 | 2.1231 | 2.1615 | 2.1615 | +0.023 (+1.08%) | 99,242 |
17 Dec 2004 | CNY | 2.1462 | 2.1615 | 2.1308 | 2.1385 | 2.1385 | -0.008 (-0.36%) | 71,630 |
16 Dec 2004 | CNY | 2.1615 | 2.1692 | 2.1385 | 2.1462 | 2.1462 | -0.015 (-0.71%) | 105,430 |
15 Dec 2004 | CNY | 2.2462 | 2.2462 | 2.1385 | 2.1615 | 2.1615 | -0.085 (-3.77%) | 203,060 |
14 Dec 2004 | CNY | 2.2231 | 2.2615 | 2.2077 | 2.2462 | 2.2462 | 0.0 (0.0%) | 186,940 |
13 Dec 2004 | CNY | 2.2462 | 2.3 | 2.2462 | 2.2462 | 2.2462 | -0.023 (-1.01%) | 136,240 |
10 Dec 2004 | CNY | 2.2769 | 2.3231 | 2.2539 | 2.2692 | 2.2692 | -0.031 (-1.34%) | 252,590 |
9 Dec 2004 | CNY | 2.3539 | 2.3615 | 2.2462 | 2.3 | 2.3 | -0.046 (-1.97%) | 500,793 |
8 Dec 2004 | CNY | 2.3231 | 2.3769 | 2.3231 | 2.3462 | 2.3462 | +0.008 (+0.33%) | 196,365 |
7 Dec 2004 | CNY | 2.3154 | 2.3615 | 2.3154 | 2.3385 | 2.3385 | -0.008 (-0.33%) | 196,322 |
6 Dec 2004 | CNY | 2.3615 | 2.4 | 2.2769 | 2.3462 | 2.3462 | -0.023 (-0.97%) | 415,684 |
3 Dec 2004 | CNY | 2.2846 | 2.4154 | 2.2769 | 2.3692 | 2.3692 | +0.069 (+3.01%) | 1,003,077 |
2 Dec 2004 | CNY | 2.2539 | 2.3077 | 2.2154 | 2.3 | 2.3 | +0.038 (+1.70%) | 230,937 |
1 Dec 2004 | CNY | 2.2692 | 2.2692 | 2.2462 | 2.2615 | 2.2615 | 0.0 (0.0%) | 123,557 |
30 Nov 2004 | CNY | 2.2539 | 2.2846 | 2.2462 | 2.2615 | 2.2615 | 0.0 (0.0%) | 139,074 |
29 Nov 2004 | CNY | 2.2385 | 2.2923 | 2.2231 | 2.2615 | 2.2615 | +0.038 (+1.73%) | 260,835 |
26 Nov 2004 | CNY | 2.2077 | 2.2539 | 2.2077 | 2.2231 | 2.2231 | 0.0 (0.0%) | 93,730 |
25 Nov 2004 | CNY | 2.2692 | 2.2692 | 2.1923 | 2.2231 | 2.2231 | -0.031 (-1.37%) | 308,105 |
24 Nov 2004 | CNY | 2.3308 | 2.3615 | 2.2462 | 2.2539 | 2.2539 | -0.108 (-4.56%) | 441,961 |
23 Nov 2004 | CNY | 2.3308 | 2.4 | 2.3 | 2.3615 | 2.3615 | +0.038 (+1.65%) | 617,835 |
22 Nov 2004 | CNY | 2.4 | 2.4077 | 2.3154 | 2.3231 | 2.3231 | +0.031 (+1.34%) | 1,158,209 |
18 Nov 2004 | CNY | 2.2692 | 2.2923 | 2.2385 | 2.2923 | 2.2923 | +0.046 (+2.05%) | 277,400 |
17 Nov 2004 | CNY | 2.2385 | 2.2692 | 2.2077 | 2.2462 | 2.2462 | +0.008 (+0.34%) | 227,017 |
16 Nov 2004 | CNY | 2.1923 | 2.3 | 2.1923 | 2.2385 | 2.2385 | +0.046 (+2.11%) | 617,676 |
15 Nov 2004 | CNY | 2.1923 | 2.1923 | 2.1692 | 2.1923 | 2.1923 | +0.031 (+1.42%) | 149,762 |
12 Nov 2004 | CNY | 2.1692 | 2.1692 | 2.1308 | 2.1615 | 2.1615 | -0.008 (-0.35%) | 161,787 |
11 Nov 2004 | CNY | 2.1615 | 2.2 | 2.1385 | 2.1692 | 2.1692 | +0.015 (+0.71%) | 353,600 |
10 Nov 2004 | CNY | 2.1154 | 2.1846 | 2.1077 | 2.1539 | 2.1539 | +0.038 (+1.82%) | 196,739 |