Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 2.9697 | 2.9924 | 2.9015 | 2.9849 | 2.9849 | +0.008 (+0.26%) | 1,745,050 |
8 Dec 2004 | CNY | 2.8939 | 3.0303 | 2.8636 | 2.9773 | 2.9773 | +0.099 (+3.42%) | 3,279,493 |
7 Dec 2004 | CNY | 2.9167 | 2.947 | 2.8409 | 2.8788 | 2.8788 | -0.045 (-1.55%) | 2,069,158 |
6 Dec 2004 | CNY | 2.8561 | 2.9318 | 2.8333 | 2.9242 | 2.9242 | +0.068 (+2.38%) | 1,515,440 |
3 Dec 2004 | CNY | 2.8788 | 2.8864 | 2.8258 | 2.8561 | 2.8561 | 0.0 (0.0%) | 1,221,459 |
2 Dec 2004 | CNY | 2.7576 | 2.8636 | 2.7424 | 2.8561 | 2.8561 | +0.099 (+3.57%) | 1,379,929 |
1 Dec 2004 | CNY | 2.803 | 2.8182 | 2.7576 | 2.7576 | 2.7576 | -0.061 (-2.15%) | 388,540 |
30 Nov 2004 | CNY | 2.7652 | 2.8333 | 2.7273 | 2.8182 | 2.8182 | +0.053 (+1.92%) | 901,686 |
29 Nov 2004 | CNY | 2.803 | 2.8182 | 2.7424 | 2.7652 | 2.7652 | -0.045 (-1.62%) | 746,225 |
26 Nov 2004 | CNY | 2.7424 | 2.8712 | 2.7424 | 2.8106 | 2.8106 | +0.076 (+2.77%) | 1,624,484 |
25 Nov 2004 | CNY | 2.803 | 2.803 | 2.7273 | 2.7349 | 2.7349 | -0.068 (-2.43%) | 1,354,188 |
24 Nov 2004 | CNY | 2.8561 | 2.8939 | 2.803 | 2.803 | 2.803 | -0.068 (-2.38%) | 587,397 |
23 Nov 2004 | CNY | 2.8561 | 2.8939 | 2.803 | 2.8712 | 2.8712 | +0.015 (+0.53%) | 1,085,742 |
22 Nov 2004 | CNY | 2.8485 | 2.8788 | 2.803 | 2.8561 | 2.8561 | +0.008 (+0.27%) | 1,211,983 |
19 Nov 2004 | CNY | 2.7727 | 2.8864 | 2.7273 | 2.8485 | 2.8485 | +0.076 (+2.73%) | 1,872,377 |
18 Nov 2004 | CNY | 2.7197 | 2.7879 | 2.6894 | 2.7727 | 2.7727 | +0.038 (+1.38%) | 409,767 |
17 Nov 2004 | CNY | 2.7879 | 2.7879 | 2.7273 | 2.7349 | 2.7349 | -0.053 (-1.90%) | 445,038 |
16 Nov 2004 | CNY | 2.7879 | 2.8106 | 2.7576 | 2.7879 | 2.7879 | -0.008 (-0.27%) | 424,481 |
15 Nov 2004 | CNY | 2.75 | 2.7955 | 2.75 | 2.7955 | 2.7955 | +0.045 (+1.65%) | 553,577 |
12 Nov 2004 | CNY | 2.75 | 2.7803 | 2.7273 | 2.75 | 2.75 | -0.008 (-0.28%) | 637,525 |
11 Nov 2004 | CNY | 2.803 | 2.8333 | 2.7424 | 2.7576 | 2.7576 | -0.008 (-0.27%) | 2,217,695 |
10 Nov 2004 | CNY | 2.7121 | 2.7955 | 2.6742 | 2.7652 | 2.7652 | +0.068 (+2.53%) | 989,428 |
9 Nov 2004 | CNY | 2.6894 | 2.7046 | 2.6515 | 2.697 | 2.697 | 0.0 (0.0%) | 307,369 |
8 Nov 2004 | CNY | 2.6667 | 2.697 | 2.5985 | 2.697 | 2.697 | +0.023 (+0.85%) | 437,723 |
5 Nov 2004 | CNY | 2.7424 | 2.7879 | 2.6364 | 2.6742 | 2.6742 | -0.03 (-1.12%) | 575,916 |
4 Nov 2004 | CNY | 2.7803 | 2.8106 | 2.697 | 2.7046 | 2.7046 | -0.061 (-2.19%) | 405,108 |
3 Nov 2004 | CNY | 2.75 | 2.7879 | 2.6894 | 2.7652 | 2.7652 | +0.038 (+1.39%) | 422,386 |
2 Nov 2004 | CNY | 2.6894 | 2.7879 | 2.6894 | 2.7273 | 2.7273 | +0.038 (+1.41%) | 554,232 |
1 Nov 2004 | CNY | 2.6894 | 2.7273 | 2.6515 | 2.6894 | 2.6894 | -0.061 (-2.20%) | 447,138 |
29 Oct 2004 | CNY | 2.7121 | 2.7955 | 2.6591 | 2.75 | 2.75 | -0.045 (-1.63%) | 768,820 |