Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | CNY | 3.1591 | 3.2652 | 3.1439 | 3.2424 | 3.2424 | +0.083 (+2.64%) | 2,883,210 |
20 Dec 2004 | CNY | 3.1439 | 3.1818 | 3.1061 | 3.1591 | 3.1591 | +0.008 (+0.24%) | 1,201,433 |
17 Dec 2004 | CNY | 3.2424 | 3.2424 | 3.1439 | 3.1515 | 3.1515 | -0.099 (-3.03%) | 815,612 |
16 Dec 2004 | CNY | 3.2727 | 3.3182 | 3.2349 | 3.25 | 3.25 | -0.053 (-1.60%) | 382,402 |
15 Dec 2004 | CNY | 3.2955 | 3.3258 | 3.2197 | 3.303 | 3.303 | +0.015 (+0.46%) | 722,210 |
14 Dec 2004 | CNY | 3.2197 | 3.2955 | 3.197 | 3.2879 | 3.2879 | +0.045 (+1.40%) | 602,306 |
13 Dec 2004 | CNY | 3.2424 | 3.3258 | 3.1742 | 3.2424 | 3.2424 | -0.008 (-0.23%) | 2,053,265 |
10 Dec 2004 | CNY | 3.4091 | 3.4242 | 3.2197 | 3.25 | 3.25 | -0.159 (-4.67%) | 2,310,465 |
9 Dec 2004 | CNY | 3.5303 | 3.5606 | 3.3864 | 3.4091 | 3.4091 | -0.121 (-3.43%) | 3,957,332 |
8 Dec 2004 | CNY | 3.5985 | 3.6136 | 3.5152 | 3.5303 | 3.5303 | -0.03 (-0.85%) | 1,249,248 |
7 Dec 2004 | CNY | 3.5303 | 3.6288 | 3.5 | 3.5606 | 3.5606 | +0.038 (+1.08%) | 927,404 |
6 Dec 2004 | CNY | 3.4849 | 3.5606 | 3.4091 | 3.5227 | 3.5227 | +0.015 (+0.43%) | 1,533,944 |
3 Dec 2004 | CNY | 3.6667 | 3.6667 | 3.5076 | 3.5076 | 3.5076 | -0.114 (-3.14%) | 1,662,301 |
2 Dec 2004 | CNY | 3.5227 | 3.6591 | 3.5152 | 3.6212 | 3.6212 | +0.076 (+2.14%) | 1,359,058 |
1 Dec 2004 | CNY | 3.5227 | 3.5682 | 3.5 | 3.5455 | 3.5455 | 0.0 (0.0%) | 805,266 |
30 Nov 2004 | CNY | 3.5758 | 3.6288 | 3.4697 | 3.5455 | 3.5455 | -0.083 (-2.30%) | 2,046,992 |
29 Nov 2004 | CNY | 3.6591 | 3.6591 | 3.5682 | 3.6288 | 3.6288 | +0.008 (+0.21%) | 1,351,536 |
26 Nov 2004 | CNY | 3.5985 | 3.6667 | 3.5909 | 3.6212 | 3.6212 | +0.023 (+0.63%) | 963,194 |
25 Nov 2004 | CNY | 3.6364 | 3.6439 | 3.5606 | 3.5985 | 3.5985 | -0.045 (-1.25%) | 2,204,491 |
24 Nov 2004 | CNY | 3.7803 | 3.7879 | 3.5833 | 3.6439 | 3.6439 | -0.129 (-3.41%) | 3,922,101 |
23 Nov 2004 | CNY | 3.7121 | 3.8106 | 3.7121 | 3.7727 | 3.7727 | +0.023 (+0.61%) | 3,396,943 |
22 Nov 2004 | CNY | 3.7046 | 3.8258 | 3.6364 | 3.75 | 3.75 | +0.045 (+1.23%) | 5,053,932 |
19 Nov 2004 | CNY | 3.5303 | 3.75 | 3.4924 | 3.7046 | 3.7046 | +0.167 (+4.71%) | 5,397,853 |
18 Nov 2004 | CNY | 3.4621 | 3.6591 | 3.4318 | 3.5379 | 3.5379 | +0.076 (+2.19%) | 6,115,263 |
17 Nov 2004 | CNY | 3.3939 | 3.4697 | 3.3636 | 3.4621 | 3.4621 | +0.068 (+2.01%) | 3,369,740 |
16 Nov 2004 | CNY | 3.25 | 3.4015 | 3.2349 | 3.3939 | 3.3939 | +0.144 (+4.43%) | 2,818,918 |
15 Nov 2004 | CNY | 3.2576 | 3.2955 | 3.2046 | 3.25 | 3.25 | 0.0 (0.0%) | 904,808 |
12 Nov 2004 | CNY | 3.2197 | 3.2879 | 3.1515 | 3.25 | 3.25 | +0.015 (+0.47%) | 1,558,213 |
11 Nov 2004 | CNY | 3.3333 | 3.3561 | 3.2273 | 3.2349 | 3.2349 | -0.061 (-1.84%) | 2,891,848 |
10 Nov 2004 | CNY | 3.2197 | 3.3333 | 3.1894 | 3.2955 | 3.2955 | +0.061 (+1.87%) | 3,150,280 |