Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | CNY | 5.1564 | 5.2873 | 5.1564 | 5.2509 | 5.2509 | +0.095 (+1.83%) | 910,068 |
29 Dec 2004 | CNY | 5.1564 | 5.1855 | 5.0327 | 5.1564 | 5.1564 | +0.051 (+1.00%) | 766,184 |
28 Dec 2004 | CNY | 5.1273 | 5.2073 | 5.0545 | 5.1055 | 5.1055 | -0.065 (-1.26%) | 483,297 |
27 Dec 2004 | CNY | 5.1782 | 5.28 | 5.1345 | 5.1709 | 5.1709 | -0.007 (-0.14%) | 667,562 |
24 Dec 2004 | CNY | 5.1127 | 5.2218 | 5.1127 | 5.1782 | 5.1782 | +0.058 (+1.14%) | 935,624 |
23 Dec 2004 | CNY | 5.2727 | 5.3091 | 5.0909 | 5.12 | 5.12 | -0.153 (-2.90%) | 1,226,225 |
22 Dec 2004 | CNY | 5.2073 | 5.3236 | 5.1855 | 5.2727 | 5.2727 | +0.08 (+1.54%) | 1,269,882 |
21 Dec 2004 | CNY | 5.1855 | 5.3673 | 5.1418 | 5.1927 | 5.1927 | -0.015 (-0.28%) | 804,475 |
20 Dec 2004 | CNY | 5.2436 | 5.2873 | 5.1709 | 5.2073 | 5.2073 | -0.08 (-1.51%) | 462,000 |
17 Dec 2004 | CNY | 5.2291 | 5.3673 | 5.2291 | 5.2873 | 5.2873 | -0.08 (-1.49%) | 541,550 |
16 Dec 2004 | CNY | 5.3164 | 5.4691 | 5.3018 | 5.3673 | 5.3673 | -0.015 (-0.27%) | 818,522 |
15 Dec 2004 | CNY | 5.2582 | 5.3964 | 5.2 | 5.3818 | 5.3818 | +0.073 (+1.37%) | 890,077 |
14 Dec 2004 | CNY | 5.3091 | 5.4109 | 5.2873 | 5.3091 | 5.3091 | -0.036 (-0.68%) | 282,680 |
13 Dec 2004 | CNY | 5.2436 | 5.36 | 5.2291 | 5.3455 | 5.3455 | +0.036 (+0.69%) | 583,288 |
10 Dec 2004 | CNY | 5.4836 | 5.5127 | 5.3091 | 5.3091 | 5.3091 | -0.174 (-3.18%) | 782,134 |
9 Dec 2004 | CNY | 5.5273 | 5.6582 | 5.4255 | 5.4836 | 5.4836 | -0.044 (-0.79%) | 373,907 |
8 Dec 2004 | CNY | 5.5636 | 5.6727 | 5.4764 | 5.5273 | 5.5273 | 0.0 (0.0%) | 281,682 |
7 Dec 2004 | CNY | 5.6655 | 5.6727 | 5.4691 | 5.5273 | 5.5273 | -0.145 (-2.56%) | 820,045 |
6 Dec 2004 | CNY | 5.68 | 5.7091 | 5.6 | 5.6727 | 5.6727 | -0.044 (-0.76%) | 383,252 |
3 Dec 2004 | CNY | 5.7164 | 5.76 | 5.6509 | 5.7164 | 5.7164 | +0.015 (+0.26%) | 991,773 |
2 Dec 2004 | CNY | 5.7746 | 5.8109 | 5.6582 | 5.7018 | 5.7018 | -0.066 (-1.14%) | 769,692 |
1 Dec 2004 | CNY | 5.7455 | 5.8109 | 5.7309 | 5.7673 | 5.7673 | -0.015 (-0.25%) | 517,268 |
30 Nov 2004 | CNY | 5.6 | 5.8546 | 5.5855 | 5.7818 | 5.7818 | +0.167 (+2.98%) | 1,642,698 |
29 Nov 2004 | CNY | 5.6582 | 5.6582 | 5.4764 | 5.6145 | 5.6145 | -0.095 (-1.66%) | 1,976,892 |
26 Nov 2004 | CNY | 5.8182 | 5.8691 | 5.68 | 5.7091 | 5.7091 | -0.145 (-2.49%) | 1,850,928 |
25 Nov 2004 | CNY | 5.9127 | 5.92 | 5.76 | 5.8546 | 5.8546 | -0.073 (-1.23%) | 2,025,149 |
24 Nov 2004 | CNY | 6.0509 | 6.0655 | 5.84 | 5.9273 | 5.9273 | -0.131 (-2.16%) | 3,146,354 |
23 Nov 2004 | CNY | 6.2036 | 6.2036 | 5.9491 | 6.0582 | 6.0582 | -0.145 (-2.34%) | 2,828,012 |
22 Nov 2004 | CNY | 6.2546 | 6.2691 | 6.1382 | 6.2036 | 6.2036 | +0.015 (+0.23%) | 2,859,004 |
19 Nov 2004 | CNY | 6.0727 | 6.2036 | 6.0218 | 6.1891 | 6.1891 | +0.116 (+1.92%) | 3,252,192 |