Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | CNY | 2.7394 | 2.7535 | 2.7042 | 2.7324 | 2.7324 | -0.007 (-0.26%) | 249,252 |
10 Dec 2004 | CNY | 2.8592 | 2.8732 | 2.7324 | 2.7394 | 2.7394 | -0.12 (-4.19%) | 678,953 |
9 Dec 2004 | CNY | 2.831 | 2.8803 | 2.8169 | 2.8592 | 2.8592 | 0.0 (0.0%) | 432,956 |
8 Dec 2004 | CNY | 2.7817 | 2.9085 | 2.7817 | 2.8592 | 2.8592 | +0.042 (+1.50%) | 543,576 |
7 Dec 2004 | CNY | 2.9296 | 2.9718 | 2.8099 | 2.8169 | 2.8169 | -0.113 (-3.85%) | 655,898 |
6 Dec 2004 | CNY | 2.9155 | 2.9437 | 2.9014 | 2.9296 | 2.9296 | +0.007 (+0.24%) | 729,740 |
3 Dec 2004 | CNY | 2.7817 | 2.9225 | 2.7676 | 2.9225 | 2.9225 | +0.127 (+4.53%) | 898,324 |
2 Dec 2004 | CNY | 2.7606 | 2.8169 | 2.7606 | 2.7958 | 2.7958 | +0.014 (+0.51%) | 384,144 |
1 Dec 2004 | CNY | 2.7887 | 2.7887 | 2.7747 | 2.7817 | 2.7817 | -0.007 (-0.25%) | 274,923 |
30 Nov 2004 | CNY | 2.8169 | 2.8169 | 2.7606 | 2.7887 | 2.7887 | +0.007 (+0.25%) | 284,284 |
29 Nov 2004 | CNY | 2.8239 | 2.8239 | 2.7747 | 2.7817 | 2.7817 | -0.035 (-1.25%) | 288,686 |
26 Nov 2004 | CNY | 2.7958 | 2.8169 | 2.7606 | 2.8169 | 2.8169 | +0.021 (+0.75%) | 371,188 |
25 Nov 2004 | CNY | 2.7817 | 2.838 | 2.7817 | 2.7958 | 2.7958 | -0.042 (-1.49%) | 465,618 |
24 Nov 2004 | CNY | 2.8732 | 2.8732 | 2.7958 | 2.838 | 2.838 | -0.035 (-1.23%) | 981,220 |
23 Nov 2004 | CNY | 2.8521 | 2.9085 | 2.8099 | 2.8732 | 2.8732 | +0.021 (+0.74%) | 841,773 |
22 Nov 2004 | CNY | 2.8169 | 2.8662 | 2.8099 | 2.8521 | 2.8521 | +0.049 (+1.76%) | 782,909 |
19 Nov 2004 | CNY | 2.7324 | 2.8169 | 2.7324 | 2.8028 | 2.8028 | +0.063 (+2.31%) | 789,660 |
18 Nov 2004 | CNY | 2.7042 | 2.7394 | 2.6901 | 2.7394 | 2.7394 | +0.021 (+0.78%) | 412,794 |
17 Nov 2004 | CNY | 2.7113 | 2.7394 | 2.6761 | 2.7183 | 2.7183 | +0.007 (+0.26%) | 483,387 |
16 Nov 2004 | CNY | 2.8099 | 2.8099 | 2.6972 | 2.7113 | 2.7113 | -0.085 (-3.02%) | 871,835 |
15 Nov 2004 | CNY | 2.8099 | 2.8169 | 2.7676 | 2.7958 | 2.7958 | -0.014 (-0.50%) | 433,242 |
12 Nov 2004 | CNY | 2.7817 | 2.831 | 2.7465 | 2.8099 | 2.8099 | 0.0 (0.0%) | 772,904 |
11 Nov 2004 | CNY | 2.7394 | 2.8662 | 2.6901 | 2.8099 | 2.8099 | +0.077 (+2.84%) | 1,859,367 |
10 Nov 2004 | CNY | 2.662 | 2.7747 | 2.6549 | 2.7324 | 2.7324 | +0.063 (+2.38%) | 761,452 |
9 Nov 2004 | CNY | 2.7113 | 2.7254 | 2.6197 | 2.669 | 2.669 | -0.056 (-2.07%) | 514,548 |
8 Nov 2004 | CNY | 2.6479 | 2.7747 | 2.6056 | 2.7254 | 2.7254 | +0.035 (+1.31%) | 683,805 |
5 Nov 2004 | CNY | 2.7606 | 2.7887 | 2.6409 | 2.6901 | 2.6901 | -0.021 (-0.78%) | 1,279,945 |
4 Nov 2004 | CNY | 2.7113 | 2.7113 | 2.7113 | 2.7113 | 2.7113 | +0.127 (+4.91%) | 944,102 |
3 Nov 2004 | CNY | 2.5845 | 2.5986 | 2.5282 | 2.5845 | 2.5845 | +0.028 (+1.10%) | 370,080 |
2 Nov 2004 | CNY | 2.5352 | 2.5986 | 2.507 | 2.5563 | 2.5563 | +0.021 (+0.83%) | 479,832 |