Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | CNY | 3.34 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 321,900 |
6 Jan 2005 | CNY | 3.35 | 3.36 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 279,600 |
5 Jan 2005 | CNY | 3.29 | 3.38 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 416,000 |
4 Jan 2005 | CNY | 3.31 | 3.36 | 3.28 | 3.3 | 3.3 | -0.08 (-2.37%) | 389,000 |
31 Dec 2004 | CNY | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 412,600 |
30 Dec 2004 | CNY | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 431,700 |
29 Dec 2004 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 296,900 |
28 Dec 2004 | CNY | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 258,300 |
27 Dec 2004 | CNY | 3.5 | 3.55 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 334,800 |
24 Dec 2004 | CNY | 3.5 | 3.51 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 285,900 |
23 Dec 2004 | CNY | 3.57 | 3.59 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 354,500 |
22 Dec 2004 | CNY | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | +0.08 (+2.30%) | 522,700 |
21 Dec 2004 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 354,500 |
20 Dec 2004 | CNY | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | -0.09 (-2.51%) | 570,000 |
17 Dec 2004 | CNY | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 575,200 |
16 Dec 2004 | CNY | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 475,200 |
15 Dec 2004 | CNY | 3.7 | 3.71 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 471,700 |
14 Dec 2004 | CNY | 3.67 | 3.7 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 468,100 |
13 Dec 2004 | CNY | 3.7 | 3.71 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 488,800 |
10 Dec 2004 | CNY | 3.75 | 3.77 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 545,500 |
9 Dec 2004 | CNY | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | +0.04 (+1.07%) | 798,000 |
8 Dec 2004 | CNY | 3.71 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 447,300 |
7 Dec 2004 | CNY | 3.76 | 3.77 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 383,000 |
6 Dec 2004 | CNY | 3.76 | 3.77 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 500,900 |
3 Dec 2004 | CNY | 3.7 | 3.77 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 1,180,800 |
2 Dec 2004 | CNY | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 506,900 |
1 Dec 2004 | CNY | 3.76 | 3.76 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 466,400 |
30 Nov 2004 | CNY | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 536,700 |
29 Nov 2004 | CNY | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 424,500 |
26 Nov 2004 | CNY | 3.81 | 3.85 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 377,300 |