Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | CNY | 3.25 | 3.3125 | 3.2188 | 3.3125 | 3.3125 | +0.094 (+2.91%) | 6,511,264 |
17 Jan 2005 | CNY | 3.2031 | 3.2422 | 3.1641 | 3.2188 | 3.2188 | -0.031 (-0.96%) | 7,109,546 |
14 Jan 2005 | CNY | 3.375 | 3.4297 | 3.2344 | 3.25 | 3.25 | -0.141 (-4.15%) | 11,197,521 |
13 Jan 2005 | CNY | 3.3984 | 3.4453 | 3.375 | 3.3906 | 3.3906 | -0.016 (-0.46%) | 11,658,137 |
12 Jan 2005 | CNY | 3.3672 | 3.4219 | 3.3594 | 3.4063 | 3.4063 | +0.055 (+1.63%) | 13,584,340 |
11 Jan 2005 | CNY | 3.3828 | 3.3906 | 3.3203 | 3.3516 | 3.3516 | -0.023 (-0.69%) | 6,248,613 |
10 Jan 2005 | CNY | 3.3359 | 3.3984 | 3.3203 | 3.375 | 3.375 | +0.023 (+0.70%) | 5,883,027 |
7 Jan 2005 | CNY | 3.3203 | 3.4375 | 3.2969 | 3.3516 | 3.3516 | +0.024 (+0.71%) | 10,381,570 |
6 Jan 2005 | CNY | 3.3594 | 3.375 | 3.2891 | 3.3281 | 3.3281 | -0.031 (-0.93%) | 7,179,402 |
5 Jan 2005 | CNY | 3.2344 | 3.4375 | 3.2188 | 3.3594 | 3.3594 | +0.125 (+3.86%) | 16,553,367 |
4 Jan 2005 | CNY | 3.1875 | 3.2969 | 3.1172 | 3.2344 | 3.2344 | +0.07 (+2.22%) | 11,318,684 |
31 Dec 2004 | CNY | 3.1797 | 3.2344 | 3.1406 | 3.1641 | 3.1641 | -0.023 (-0.73%) | 5,618,236 |
30 Dec 2004 | CNY | 3.2422 | 3.2656 | 3.1641 | 3.1875 | 3.1875 | -0.055 (-1.69%) | 6,342,142 |
29 Dec 2004 | CNY | 3.2734 | 3.3281 | 3.2344 | 3.2422 | 3.2422 | -0.039 (-1.19%) | 6,085,504 |
28 Dec 2004 | CNY | 3.3281 | 3.3594 | 3.25 | 3.2813 | 3.2813 | -0.055 (-1.64%) | 7,185,575 |
27 Dec 2004 | CNY | 3.3203 | 3.3828 | 3.2891 | 3.3359 | 3.3359 | +0.016 (+0.47%) | 4,234,385 |
24 Dec 2004 | CNY | 3.25 | 3.3828 | 3.2422 | 3.3203 | 3.3203 | +0.055 (+1.68%) | 9,166,400 |
23 Dec 2004 | CNY | 3.4453 | 3.4453 | 3.2656 | 3.2656 | 3.2656 | -0.18 (-5.22%) | 16,641,387 |
22 Dec 2004 | CNY | 3.1875 | 3.4844 | 3.1563 | 3.4453 | 3.4453 | +0.258 (+8.09%) | 27,740,175 |
21 Dec 2004 | CNY | 3.1328 | 3.2266 | 3.1328 | 3.1875 | 3.1875 | +0.023 (+0.74%) | 5,846,104 |
20 Dec 2004 | CNY | 3.125 | 3.1875 | 3.0703 | 3.1641 | 3.1641 | +0.016 (+0.50%) | 6,214,540 |
17 Dec 2004 | CNY | 3.1328 | 3.1953 | 3.1094 | 3.1484 | 3.1484 | +0.016 (+0.50%) | 7,228,928 |
16 Dec 2004 | CNY | 3.1484 | 3.2266 | 3.0313 | 3.1328 | 3.1328 | -0.047 (-1.47%) | 16,446,714 |
15 Dec 2004 | CNY | 3.5313 | 3.5625 | 3.1797 | 3.1797 | 3.1797 | -0.352 (-9.96%) | 33,575,057 |
14 Dec 2004 | CNY | 3.5547 | 3.6094 | 3.5156 | 3.5313 | 3.5313 | -0.031 (-0.88%) | 6,551,424 |
13 Dec 2004 | CNY | 3.6719 | 3.6719 | 3.5391 | 3.5625 | 3.5625 | -0.133 (-3.59%) | 13,880,079 |
10 Dec 2004 | CNY | 3.8672 | 3.8672 | 3.6797 | 3.6953 | 3.6953 | -0.172 (-4.45%) | 16,610,654 |
9 Dec 2004 | CNY | 3.8594 | 3.9375 | 3.8359 | 3.8672 | 3.8672 | -0.023 (-0.60%) | 8,685,003 |
8 Dec 2004 | CNY | 3.9219 | 3.9844 | 3.8594 | 3.8906 | 3.8906 | -0.031 (-0.80%) | 8,338,251 |
7 Dec 2004 | CNY | 4.0625 | 4.0938 | 3.9219 | 3.9219 | 3.9219 | -0.094 (-2.33%) | 20,946,798 |