Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2004 | CNY | 3.3152 | 3.3152 | 3.2061 | 3.2485 | 3.2485 | -0.067 (-2.01%) | 72,600 |
22 Dec 2004 | CNY | 3.2424 | 3.3212 | 3.2242 | 3.3152 | 3.3152 | +0.067 (+2.05%) | 79,528 |
21 Dec 2004 | CNY | 3.2424 | 3.2667 | 3.1879 | 3.2485 | 3.2485 | +0.036 (+1.13%) | 61,545 |
20 Dec 2004 | CNY | 3.2667 | 3.2667 | 3.1576 | 3.2121 | 3.2121 | +0.024 (+0.76%) | 93,456 |
17 Dec 2004 | CNY | 3.2364 | 3.2364 | 3.1818 | 3.1879 | 3.1879 | -0.03 (-0.94%) | 76,725 |
16 Dec 2004 | CNY | 3.303 | 3.3152 | 3.2061 | 3.2182 | 3.2182 | -0.085 (-2.57%) | 203,882 |
15 Dec 2004 | CNY | 3.3879 | 3.3879 | 3.2606 | 3.303 | 3.303 | -0.091 (-2.68%) | 145,695 |
14 Dec 2004 | CNY | 3.303 | 3.4303 | 3.2909 | 3.3939 | 3.3939 | +0.127 (+3.89%) | 229,201 |
13 Dec 2004 | CNY | 3.303 | 3.3091 | 3.2485 | 3.2667 | 3.2667 | -0.049 (-1.46%) | 107,576 |
10 Dec 2004 | CNY | 3.3818 | 3.3939 | 3.303 | 3.3152 | 3.3152 | -0.067 (-1.97%) | 130,785 |
9 Dec 2004 | CNY | 3.4667 | 3.4909 | 3.297 | 3.3818 | 3.3818 | -0.085 (-2.45%) | 339,914 |
8 Dec 2004 | CNY | 3.4727 | 3.4849 | 3.4364 | 3.4667 | 3.4667 | +0.018 (+0.53%) | 71,171 |
7 Dec 2004 | CNY | 3.503 | 3.5091 | 3.4061 | 3.4485 | 3.4485 | -0.061 (-1.73%) | 118,410 |
6 Dec 2004 | CNY | 3.5152 | 3.5152 | 3.4606 | 3.5091 | 3.5091 | +0.03 (+0.87%) | 177,579 |
3 Dec 2004 | CNY | 3.4546 | 3.5091 | 3.4485 | 3.4788 | 3.4788 | +0.061 (+1.77%) | 187,502 |
2 Dec 2004 | CNY | 3.3939 | 3.503 | 3.3939 | 3.4182 | 3.4182 | -0.054 (-1.57%) | 196,845 |
1 Dec 2004 | CNY | 3.3212 | 3.4727 | 3.3152 | 3.4727 | 3.4727 | +0.164 (+4.94%) | 764,240 |
30 Nov 2004 | CNY | 3.2727 | 3.3091 | 3.2606 | 3.3091 | 3.3091 | +0.018 (+0.55%) | 155,431 |
29 Nov 2004 | CNY | 3.4061 | 3.4061 | 3.2182 | 3.2909 | 3.2909 | -0.091 (-2.69%) | 200,145 |
26 Nov 2004 | CNY | 3.3394 | 3.4061 | 3.2849 | 3.3818 | 3.3818 | +0.042 (+1.27%) | 119,064 |
25 Nov 2004 | CNY | 3.3152 | 3.3818 | 3.2788 | 3.3394 | 3.3394 | -0.073 (-2.13%) | 319,431 |
24 Nov 2004 | CNY | 3.5758 | 3.5818 | 3.4 | 3.4121 | 3.4121 | -0.164 (-4.58%) | 716,261 |
23 Nov 2004 | CNY | 3.4606 | 3.6182 | 3.4 | 3.5758 | 3.5758 | +0.103 (+2.97%) | 738,262 |
22 Nov 2004 | CNY | 3.3091 | 3.4849 | 3.2909 | 3.4727 | 3.4727 | +0.151 (+4.56%) | 806,297 |
19 Nov 2004 | CNY | 3.2485 | 3.3576 | 3.2182 | 3.3212 | 3.3212 | +0.115 (+3.59%) | 629,359 |
18 Nov 2004 | CNY | 3.1818 | 3.2242 | 3.1515 | 3.2061 | 3.2061 | +0.024 (+0.76%) | 94,297 |
17 Nov 2004 | CNY | 3.1879 | 3.2061 | 3.1576 | 3.1818 | 3.1818 | -0.012 (-0.38%) | 92,781 |
16 Nov 2004 | CNY | 3.1879 | 3.1939 | 3.1394 | 3.1939 | 3.1939 | +0.006 (+0.19%) | 174,388 |
15 Nov 2004 | CNY | 3.1273 | 3.2485 | 3.1212 | 3.1879 | 3.1879 | +0.067 (+2.14%) | 272,646 |
12 Nov 2004 | CNY | 3.1697 | 3.1818 | 3.1152 | 3.1212 | 3.1212 | -0.018 (-0.58%) | 204,600 |