Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2005 | CNY | 4.2786 | 4.313 | 4.2176 | 4.2405 | 4.2405 | -0.076 (-1.77%) | 290,820 |
25 Jan 2005 | CNY | 4.4275 | 4.4275 | 4.2748 | 4.3168 | 4.3168 | -0.153 (-3.42%) | 401,619 |
24 Jan 2005 | CNY | 4.5725 | 4.584 | 4.4428 | 4.4695 | 4.4695 | +0.057 (+1.30%) | 681,925 |
21 Jan 2005 | CNY | 4.313 | 4.4199 | 4.1221 | 4.4122 | 4.4122 | +0.118 (+2.76%) | 574,248 |
20 Jan 2005 | CNY | 4.3702 | 4.4275 | 4.2748 | 4.2939 | 4.2939 | -0.115 (-2.60%) | 399,550 |
19 Jan 2005 | CNY | 4.4275 | 4.4618 | 4.3893 | 4.4084 | 4.4084 | -0.069 (-1.53%) | 263,771 |
18 Jan 2005 | CNY | 4.4962 | 4.5038 | 4.3702 | 4.4771 | 4.4771 | +0.095 (+2.18%) | 299,578 |
17 Jan 2005 | CNY | 4.542 | 4.5802 | 4.3626 | 4.3817 | 4.3817 | -0.21 (-4.57%) | 794,677 |
14 Jan 2005 | CNY | 4.7252 | 4.7901 | 4.5916 | 4.5916 | 4.5916 | -0.145 (-3.06%) | 695,610 |
13 Jan 2005 | CNY | 4.771 | 4.8282 | 4.7328 | 4.7366 | 4.7366 | -0.015 (-0.32%) | 225,320 |
12 Jan 2005 | CNY | 4.7443 | 4.7634 | 4.7137 | 4.7519 | 4.7519 | -0.057 (-1.19%) | 188,262 |
11 Jan 2005 | CNY | 4.7748 | 4.8359 | 4.7519 | 4.8092 | 4.8092 | -0.004 (-0.08%) | 159,584 |
10 Jan 2005 | CNY | 4.7634 | 4.8626 | 4.7099 | 4.813 | 4.813 | +0.061 (+1.29%) | 286,457 |
7 Jan 2005 | CNY | 4.6374 | 4.8817 | 4.6374 | 4.7519 | 4.7519 | +0.065 (+1.38%) | 566,968 |
6 Jan 2005 | CNY | 4.7099 | 4.7099 | 4.6374 | 4.687 | 4.687 | +0.019 (+0.41%) | 120,459 |
5 Jan 2005 | CNY | 4.5992 | 4.7405 | 4.5992 | 4.6679 | 4.6679 | +0.057 (+1.24%) | 144,597 |
4 Jan 2005 | CNY | 4.584 | 4.6794 | 4.584 | 4.6107 | 4.6107 | -0.008 (-0.16%) | 159,597 |
31 Dec 2004 | CNY | 4.6947 | 4.7252 | 4.6145 | 4.6183 | 4.6183 | -0.076 (-1.63%) | 228,726 |
30 Dec 2004 | CNY | 4.6985 | 4.7328 | 4.6565 | 4.6947 | 4.6947 | -0.038 (-0.81%) | 203,592 |
29 Dec 2004 | CNY | 4.7366 | 4.7977 | 4.6985 | 4.7328 | 4.7328 | +0.015 (+0.32%) | 186,282 |
28 Dec 2004 | CNY | 4.6565 | 4.7214 | 4.6374 | 4.7176 | 4.7176 | +0.042 (+0.90%) | 163,702 |
27 Dec 2004 | CNY | 4.7672 | 4.7939 | 4.6374 | 4.6756 | 4.6756 | -0.053 (-1.13%) | 309,843 |
24 Dec 2004 | CNY | 4.6527 | 4.8092 | 4.6527 | 4.729 | 4.729 | +0.069 (+1.47%) | 188,875 |
23 Dec 2004 | CNY | 4.8473 | 4.8473 | 4.6374 | 4.6603 | 4.6603 | -0.168 (-3.48%) | 294,226 |
22 Dec 2004 | CNY | 4.6947 | 4.8435 | 4.6565 | 4.8282 | 4.8282 | +0.145 (+3.10%) | 535,407 |
21 Dec 2004 | CNY | 4.584 | 4.6947 | 4.584 | 4.6832 | 4.6832 | +0.08 (+1.74%) | 369,150 |
20 Dec 2004 | CNY | 4.6756 | 4.6756 | 4.5992 | 4.6031 | 4.6031 | -0.084 (-1.79%) | 412,469 |
17 Dec 2004 | CNY | 4.7901 | 4.855 | 4.6641 | 4.687 | 4.687 | -0.149 (-3.08%) | 467,408 |
16 Dec 2004 | CNY | 4.8664 | 4.916 | 4.8359 | 4.8359 | 4.8359 | -0.069 (-1.40%) | 202,216 |
15 Dec 2004 | CNY | 4.8397 | 4.9428 | 4.8282 | 4.9046 | 4.9046 | +0.065 (+1.34%) | 395,358 |