Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2004 | CNY | 4.7349 | 4.8864 | 4.6667 | 4.8333 | 4.8333 | +0.114 (+2.41%) | 2,856,943 |
19 Nov 2004 | CNY | 4.7727 | 4.803 | 4.6591 | 4.7197 | 4.7197 | -0.053 (-1.11%) | 1,186,328 |
18 Nov 2004 | CNY | 4.7349 | 4.7803 | 4.6515 | 4.7727 | 4.7727 | +0.03 (+0.64%) | 1,747,167 |
17 Nov 2004 | CNY | 4.6591 | 4.7576 | 4.6364 | 4.7424 | 4.7424 | +0.053 (+1.13%) | 1,606,248 |
16 Nov 2004 | CNY | 4.7424 | 4.7576 | 4.6288 | 4.6894 | 4.6894 | -0.068 (-1.43%) | 1,918,543 |
15 Nov 2004 | CNY | 4.7197 | 4.7727 | 4.6212 | 4.7576 | 4.7576 | +0.053 (+1.13%) | 3,331,290 |
12 Nov 2004 | CNY | 4.3939 | 4.7652 | 4.3939 | 4.7046 | 4.7046 | +0.295 (+6.70%) | 5,363,257 |
11 Nov 2004 | CNY | 4.5076 | 4.6667 | 4.4091 | 4.4091 | 4.4091 | -0.068 (-1.52%) | 4,317,284 |
10 Nov 2004 | CNY | 4.2879 | 4.5076 | 4.2424 | 4.4773 | 4.4773 | +0.212 (+4.97%) | 2,663,897 |
9 Nov 2004 | CNY | 4.3106 | 4.3788 | 4.2424 | 4.2652 | 4.2652 | -0.015 (-0.35%) | 906,840 |
8 Nov 2004 | CNY | 4.2197 | 4.3106 | 4.1818 | 4.2803 | 4.2803 | +0.023 (+0.53%) | 746,222 |
5 Nov 2004 | CNY | 4.303 | 4.3939 | 4.2121 | 4.2576 | 4.2576 | -0.03 (-0.71%) | 1,036,860 |
4 Nov 2004 | CNY | 4.4621 | 4.5 | 4.2424 | 4.2879 | 4.2879 | -0.167 (-3.74%) | 2,817,224 |
3 Nov 2004 | CNY | 4.4546 | 4.5076 | 4.3561 | 4.4546 | 4.4546 | +0.03 (+0.69%) | 4,630,804 |
2 Nov 2004 | CNY | 4.2955 | 4.4924 | 4.2046 | 4.4242 | 4.4242 | +0.129 (+3.00%) | 3,776,427 |
1 Nov 2004 | CNY | 4.2803 | 4.4242 | 4.2576 | 4.2955 | 4.2955 | -0.03 (-0.70%) | 1,628,718 |
29 Oct 2004 | CNY | 4.0682 | 4.3636 | 4.0152 | 4.3258 | 4.3258 | +0.106 (+2.51%) | 2,352,519 |
28 Oct 2004 | CNY | 4.2879 | 4.3182 | 4.1818 | 4.2197 | 4.2197 | -0.091 (-2.11%) | 2,066,603 |
27 Oct 2004 | CNY | 4.0227 | 4.3636 | 3.9621 | 4.3106 | 4.3106 | +0.288 (+7.16%) | 2,884,680 |
26 Oct 2004 | CNY | 3.9773 | 4.0379 | 3.8636 | 4.0227 | 4.0227 | +0.045 (+1.14%) | 723,889 |
25 Oct 2004 | CNY | 3.9621 | 4.0909 | 3.9318 | 3.9773 | 3.9773 | +0.091 (+2.34%) | 999,911 |
22 Oct 2004 | CNY | 4.0909 | 4.1515 | 3.7121 | 3.8864 | 3.8864 | -0.235 (-5.70%) | 1,293,705 |
21 Oct 2004 | CNY | 4.2046 | 4.2576 | 4.0909 | 4.1212 | 4.1212 | -0.091 (-2.16%) | 1,141,839 |
20 Oct 2004 | CNY | 4.0985 | 4.2121 | 4.053 | 4.2121 | 4.2121 | +0.174 (+4.31%) | 2,314,622 |
19 Oct 2004 | CNY | 3.9091 | 4.1061 | 3.9091 | 4.0379 | 4.0379 | +0.03 (+0.76%) | 761,534 |
18 Oct 2004 | CNY | 3.9318 | 4.053 | 3.9091 | 4.0076 | 4.0076 | +0.076 (+1.93%) | 553,363 |
15 Oct 2004 | CNY | 3.8712 | 3.9924 | 3.8485 | 3.9318 | 3.9318 | +0.015 (+0.39%) | 812,343 |
14 Oct 2004 | CNY | 4.2879 | 4.2879 | 3.8712 | 3.9167 | 3.9167 | -0.371 (-8.66%) | 905,213 |
13 Oct 2004 | CNY | 4.1742 | 4.303 | 4.1136 | 4.2879 | 4.2879 | +0.076 (+1.80%) | 926,855 |
12 Oct 2004 | CNY | 4.2879 | 4.3712 | 4.2046 | 4.2121 | 4.2121 | -0.144 (-3.31%) | 851,888 |