Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | CNY | 7.25 | 7.34 | 7.22 | 7.26 | 7.26 | -0.04 (-0.55%) | 95,800 |
10 Jan 2005 | CNY | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
7 Jan 2005 | CNY | 7.21 | 7.35 | 7.18 | 7.3 | 7.3 | +0.05 (+0.69%) | 144,800 |
6 Jan 2005 | CNY | 7.22 | 7.29 | 7.15 | 7.25 | 7.25 | +0.01 (+0.14%) | 103,500 |
5 Jan 2005 | CNY | 7.06 | 7.32 | 7.06 | 7.24 | 7.24 | +0.26 (+3.72%) | 222,000 |
4 Jan 2005 | CNY | 6.85 | 7 | 6.66 | 6.98 | 6.98 | +0.01 (+0.14%) | 115,400 |
3 Jan 2005 | CNY | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
31 Dec 2004 | CNY | 7.17 | 7.17 | 6.91 | 6.97 | 6.97 | -0.19 (-2.65%) | 294,200 |
30 Dec 2004 | CNY | 7.15 | 7.26 | 7.14 | 7.16 | 7.16 | +0.03 (+0.42%) | 83,600 |
29 Dec 2004 | CNY | 7.2 | 7.26 | 7.13 | 7.13 | 7.13 | -0.07 (-0.97%) | 157,700 |
28 Dec 2004 | CNY | 7.36 | 7.36 | 7.13 | 7.2 | 7.2 | -0.19 (-2.57%) | 182,600 |
27 Dec 2004 | CNY | 7.36 | 7.46 | 7.36 | 7.39 | 7.39 | -0.03 (-0.40%) | 42,300 |
24 Dec 2004 | CNY | 7.41 | 7.56 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 113,700 |
23 Dec 2004 | CNY | 7.56 | 7.64 | 7.4 | 7.4 | 7.4 | -0.26 (-3.39%) | 99,100 |
22 Dec 2004 | CNY | 7.4 | 7.66 | 7.38 | 7.66 | 7.66 | +0.31 (+4.22%) | 131,300 |
21 Dec 2004 | CNY | 7.33 | 7.65 | 7.3 | 7.35 | 7.35 | -0.01 (-0.14%) | 101,500 |
20 Dec 2004 | CNY | 7.6 | 7.6 | 7.35 | 7.36 | 7.36 | -0.29 (-3.79%) | 298,800 |
17 Dec 2004 | CNY | 7.58 | 7.73 | 7.57 | 7.65 | 7.65 | +0.03 (+0.39%) | 229,200 |
16 Dec 2004 | CNY | 7.65 | 7.75 | 7.61 | 7.62 | 7.62 | -0.13 (-1.68%) | 209,600 |
15 Dec 2004 | CNY | 7.81 | 7.83 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 276,700 |
14 Dec 2004 | CNY | 7.8 | 7.87 | 7.75 | 7.8 | 7.8 | +0.03 (+0.39%) | 155,400 |
13 Dec 2004 | CNY | 7.75 | 7.79 | 7.61 | 7.77 | 7.77 | -0.03 (-0.38%) | 219,900 |
10 Dec 2004 | CNY | 8.08 | 8.08 | 7.72 | 7.8 | 7.8 | -0.3 (-3.70%) | 633,700 |
9 Dec 2004 | CNY | 8.15 | 8.16 | 8.05 | 8.1 | 8.1 | -0.04 (-0.49%) | 576,900 |
8 Dec 2004 | CNY | 7.98 | 8.15 | 7.94 | 8.14 | 8.14 | +0.23 (+2.91%) | 747,700 |
7 Dec 2004 | CNY | 7.89 | 7.98 | 7.86 | 7.91 | 7.91 | -0.02 (-0.25%) | 329,100 |
6 Dec 2004 | CNY | 7.81 | 7.98 | 7.81 | 7.93 | 7.93 | +0.09 (+1.15%) | 173,400 |
3 Dec 2004 | CNY | 7.81 | 8.02 | 7.8 | 7.84 | 7.84 | +0.04 (+0.51%) | 316,900 |
2 Dec 2004 | CNY | 7.68 | 7.82 | 7.65 | 7.8 | 7.8 | +0.12 (+1.56%) | 309,100 |
1 Dec 2004 | CNY | 7.68 | 7.79 | 7.66 | 7.68 | 7.68 | 0.0 (0.0%) | 122,800 |