Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | CNY | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 2,363,612 |
2 Dec 2004 | CNY | 3.78 | 3.86 | 3.71 | 3.85 | 3.85 | +0.08 (+2.12%) | 2,507,234 |
1 Dec 2004 | CNY | 3.73 | 3.8 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,634,208 |
30 Nov 2004 | CNY | 3.71 | 3.76 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,195,385 |
29 Nov 2004 | CNY | 3.8 | 3.8 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 1,794,292 |
26 Nov 2004 | CNY | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,721,925 |
25 Nov 2004 | CNY | 3.8 | 3.82 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,765,811 |
24 Nov 2004 | CNY | 3.88 | 3.89 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 3,014,800 |
23 Nov 2004 | CNY | 3.94 | 3.95 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,473,641 |
22 Nov 2004 | CNY | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | +0.05 (+1.29%) | 3,107,725 |
19 Nov 2004 | CNY | 3.89 | 3.91 | 3.82 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,251,183 |
18 Nov 2004 | CNY | 3.85 | 3.9 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,186,194 |
17 Nov 2004 | CNY | 3.88 | 3.88 | 3.81 | 3.86 | 3.86 | -0.03 (-0.77%) | 2,339,226 |
16 Nov 2004 | CNY | 3.98 | 3.99 | 3.83 | 3.89 | 3.89 | -0.07 (-1.77%) | 3,621,812 |
15 Nov 2004 | CNY | 3.94 | 3.98 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,539,882 |
12 Nov 2004 | CNY | 3.98 | 4.03 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,438,721 |
11 Nov 2004 | CNY | 4.05 | 4.16 | 3.96 | 3.98 | 3.98 | +0.05 (+1.27%) | 30,074,969 |
10 Nov 2004 | CNY | 3.7 | 3.96 | 3.64 | 3.93 | 3.93 | +0.23 (+6.22%) | 9,890,058 |
9 Nov 2004 | CNY | 3.68 | 3.73 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 8,141,272 |
8 Nov 2004 | CNY | 3.62 | 3.64 | 3.51 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,376,265 |
5 Nov 2004 | CNY | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | -0.03 (-0.82%) | 2,313,162 |
4 Nov 2004 | CNY | 3.59 | 3.69 | 3.54 | 3.65 | 3.65 | +0.06 (+1.67%) | 6,249,167 |
3 Nov 2004 | CNY | 3.54 | 3.6 | 3.48 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,421,856 |
2 Nov 2004 | CNY | 3.45 | 3.54 | 3.44 | 3.54 | 3.54 | +0.06 (+1.72%) | 2,367,320 |
1 Nov 2004 | CNY | 3.54 | 3.59 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 2,187,814 |
29 Oct 2004 | CNY | 3.55 | 3.65 | 3.52 | 3.55 | 3.55 | -0.1 (-2.74%) | 3,682,394 |
28 Oct 2004 | CNY | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 3,113,396 |
27 Oct 2004 | CNY | 3.62 | 3.7 | 3.56 | 3.69 | 3.69 | +0.06 (+1.65%) | 3,605,726 |
26 Oct 2004 | CNY | 3.62 | 3.68 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,932,323 |
25 Oct 2004 | CNY | 3.6 | 3.7 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,677,137 |