Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | CNY | 3.495 | 3.54 | 3.49 | 3.495 | 3.495 | -0.015 (-0.43%) | 96,048 |
30 Nov 2004 | CNY | 3.52 | 3.53 | 3.485 | 3.51 | 3.51 | +0.03 (+0.86%) | 125,542 |
29 Nov 2004 | CNY | 3.575 | 3.575 | 3.475 | 3.48 | 3.48 | -0.1 (-2.79%) | 141,600 |
26 Nov 2004 | CNY | 3.535 | 3.585 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 151,200 |
25 Nov 2004 | CNY | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 253,668 |
24 Nov 2004 | CNY | 3.625 | 3.635 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 335,458 |
23 Nov 2004 | CNY | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | -0.005 (-0.14%) | 351,236 |
22 Nov 2004 | CNY | 3.61 | 3.645 | 3.58 | 3.635 | 3.635 | +0.05 (+1.39%) | 443,664 |
19 Nov 2004 | CNY | 3.53 | 3.59 | 3.49 | 3.585 | 3.585 | +0.06 (+1.70%) | 362,324 |
18 Nov 2004 | CNY | 3.48 | 3.55 | 3.455 | 3.525 | 3.525 | +0.035 (+1.00%) | 173,064 |
17 Nov 2004 | CNY | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 218,600 |
16 Nov 2004 | CNY | 3.575 | 3.59 | 3.53 | 3.55 | 3.55 | -0.035 (-0.98%) | 242,520 |
15 Nov 2004 | CNY | 3.565 | 3.6 | 3.5 | 3.585 | 3.585 | +0.02 (+0.56%) | 281,250 |
12 Nov 2004 | CNY | 3.55 | 3.61 | 3.55 | 3.565 | 3.565 | +0.01 (+0.28%) | 230,790 |
11 Nov 2004 | CNY | 3.555 | 3.615 | 3.545 | 3.555 | 3.555 | 0.0 (0.0%) | 478,360 |
10 Nov 2004 | CNY | 3.45 | 3.57 | 3.425 | 3.555 | 3.555 | +0.115 (+3.34%) | 368,226 |
9 Nov 2004 | CNY | 3.405 | 3.465 | 3.4 | 3.44 | 3.44 | +0.005 (+0.15%) | 131,400 |
8 Nov 2004 | CNY | 3.4 | 3.49 | 3.39 | 3.435 | 3.435 | +0.01 (+0.29%) | 88,900 |
5 Nov 2004 | CNY | 3.42 | 3.485 | 3.395 | 3.425 | 3.425 | +0.005 (+0.15%) | 199,000 |
4 Nov 2004 | CNY | 3.48 | 3.515 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 269,600 |
3 Nov 2004 | CNY | 3.46 | 3.495 | 3.415 | 3.48 | 3.48 | +0.07 (+2.05%) | 274,200 |
2 Nov 2004 | CNY | 3.515 | 3.515 | 3.39 | 3.41 | 3.41 | -0.105 (-2.99%) | 435,040 |
1 Nov 2004 | CNY | 3.55 | 3.595 | 3.51 | 3.515 | 3.515 | -0.05 (-1.40%) | 282,800 |
29 Oct 2004 | CNY | 3.625 | 3.675 | 3.5 | 3.565 | 3.565 | -0.135 (-3.65%) | 523,554 |
28 Oct 2004 | CNY | 3.72 | 3.75 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 436,520 |
27 Oct 2004 | CNY | 3.665 | 3.725 | 3.635 | 3.71 | 3.71 | +0.005 (+0.13%) | 556,342 |
26 Oct 2004 | CNY | 3.75 | 3.785 | 3.615 | 3.705 | 3.705 | -0.08 (-2.11%) | 773,192 |
25 Oct 2004 | CNY | 3.74 | 3.875 | 3.69 | 3.785 | 3.785 | +0.09 (+2.44%) | 1,586,878 |
22 Oct 2004 | CNY | 3.745 | 3.745 | 3.555 | 3.695 | 3.695 | -0.055 (-1.47%) | 541,248 |
21 Oct 2004 | CNY | 3.68 | 3.79 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 981,378 |