Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | CNY | 6.09 | 6.15 | 6.015 | 6.04 | 6.04 | -0.04 (-0.66%) | 780,400 |
3 Dec 2004 | CNY | 6.04 | 6.1 | 6.03 | 6.08 | 6.08 | +0.035 (+0.58%) | 1,057,600 |
2 Dec 2004 | CNY | 6 | 6.15 | 5.99 | 6.045 | 6.045 | 0.0 (0.0%) | 2,762,000 |
1 Dec 2004 | CNY | 6.255 | 6.3 | 6.04 | 6.045 | 6.045 | -0.205 (-3.28%) | 2,644,400 |
30 Nov 2004 | CNY | 5.94 | 6.3 | 5.885 | 6.25 | 6.25 | +0.26 (+4.34%) | 3,525,758 |
29 Nov 2004 | CNY | 5.79 | 6.05 | 5.785 | 5.99 | 5.99 | +0.205 (+3.54%) | 1,868,510 |
26 Nov 2004 | CNY | 5.765 | 5.88 | 5.765 | 5.785 | 5.785 | +0.02 (+0.35%) | 837,200 |
25 Nov 2004 | CNY | 5.76 | 5.85 | 5.725 | 5.765 | 5.765 | 0.0 (0.0%) | 638,798 |
24 Nov 2004 | CNY | 5.795 | 5.835 | 5.73 | 5.765 | 5.765 | -0.04 (-0.69%) | 538,000 |
23 Nov 2004 | CNY | 5.84 | 5.9 | 5.735 | 5.805 | 5.805 | -0.035 (-0.60%) | 1,380,200 |
22 Nov 2004 | CNY | 5.83 | 5.87 | 5.76 | 5.84 | 5.84 | +0.01 (+0.17%) | 1,056,650 |
19 Nov 2004 | CNY | 5.735 | 5.83 | 5.655 | 5.83 | 5.83 | +0.095 (+1.66%) | 1,267,700 |
18 Nov 2004 | CNY | 5.64 | 5.75 | 5.54 | 5.735 | 5.735 | +0.095 (+1.68%) | 1,348,680 |
17 Nov 2004 | CNY | 5.735 | 5.75 | 5.59 | 5.64 | 5.64 | -0.095 (-1.66%) | 1,372,000 |
16 Nov 2004 | CNY | 5.49 | 5.85 | 5.45 | 5.735 | 5.735 | +0.245 (+4.46%) | 2,971,602 |
15 Nov 2004 | CNY | 5.3 | 5.49 | 5.3 | 5.49 | 5.49 | +0.185 (+3.49%) | 1,768,448 |
12 Nov 2004 | CNY | 5.33 | 5.44 | 5.245 | 5.305 | 5.305 | -0.025 (-0.47%) | 773,516 |
11 Nov 2004 | CNY | 5.3 | 5.37 | 5.245 | 5.33 | 5.33 | +0.045 (+0.85%) | 769,616 |
10 Nov 2004 | CNY | 5.215 | 5.36 | 5.2 | 5.285 | 5.285 | +0.07 (+1.34%) | 447,500 |
9 Nov 2004 | CNY | 5.23 | 5.255 | 5.145 | 5.215 | 5.215 | -0.005 (-0.10%) | 428,250 |
8 Nov 2004 | CNY | 5.11 | 5.225 | 5.04 | 5.22 | 5.22 | +0.11 (+2.15%) | 497,680 |
5 Nov 2004 | CNY | 5.145 | 5.16 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 445,400 |
4 Nov 2004 | CNY | 5.265 | 5.335 | 5.08 | 5.18 | 5.18 | -0.145 (-2.72%) | 361,800 |
3 Nov 2004 | CNY | 5.06 | 5.34 | 5.06 | 5.325 | 5.325 | +0.265 (+5.24%) | 480,200 |
2 Nov 2004 | CNY | 5.05 | 5.095 | 4.995 | 5.06 | 5.06 | +0.01 (+0.20%) | 247,400 |
1 Nov 2004 | CNY | 5.14 | 5.165 | 5.045 | 5.05 | 5.05 | -0.11 (-2.13%) | 259,200 |
29 Oct 2004 | CNY | 5.22 | 5.22 | 5.09 | 5.16 | 5.16 | -0.1 (-1.90%) | 504,098 |
28 Oct 2004 | CNY | 5.35 | 5.365 | 5.195 | 5.26 | 5.26 | -0.08 (-1.50%) | 274,000 |
27 Oct 2004 | CNY | 5.275 | 5.36 | 5.19 | 5.34 | 5.34 | +0.12 (+2.30%) | 458,900 |
26 Oct 2004 | CNY | 5.155 | 5.255 | 5.04 | 5.22 | 5.22 | +0.035 (+0.68%) | 474,200 |