Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | CNY | 3.6741 | 3.7086 | 3.6346 | 3.6938 | 3.6938 | +0.025 (+0.67%) | 5,302,255 |
25 Nov 2004 | CNY | 3.6296 | 3.679 | 3.6296 | 3.6691 | 3.6691 | +0.035 (+0.95%) | 5,775,069 |
24 Nov 2004 | CNY | 3.6296 | 3.6938 | 3.6148 | 3.6346 | 3.6346 | 0.0 (0.0%) | 7,385,156 |
23 Nov 2004 | CNY | 3.6988 | 3.7037 | 3.6148 | 3.6346 | 3.6346 | -0.064 (-1.74%) | 12,384,829 |
22 Nov 2004 | CNY | 3.7284 | 3.7333 | 3.684 | 3.6988 | 3.6988 | -0.015 (-0.40%) | 9,464,799 |
19 Nov 2004 | CNY | 3.7482 | 3.7482 | 3.679 | 3.7136 | 3.7136 | -0.015 (-0.40%) | 6,455,092 |
18 Nov 2004 | CNY | 3.7136 | 3.7432 | 3.6642 | 3.7284 | 3.7284 | +0.015 (+0.40%) | 9,461,917 |
17 Nov 2004 | CNY | 3.8124 | 3.8222 | 3.7086 | 3.7136 | 3.7136 | -0.109 (-2.84%) | 12,317,639 |
16 Nov 2004 | CNY | 3.7136 | 3.8519 | 3.7136 | 3.8222 | 3.8222 | +0.123 (+3.34%) | 29,308,616 |
15 Nov 2004 | CNY | 3.6642 | 3.7284 | 3.6642 | 3.6988 | 3.6988 | +0.035 (+0.94%) | 10,233,019 |
12 Nov 2004 | CNY | 3.6395 | 3.7037 | 3.6247 | 3.6642 | 3.6642 | +0.025 (+0.68%) | 11,920,439 |
11 Nov 2004 | CNY | 3.6543 | 3.763 | 3.6198 | 3.6395 | 3.6395 | -0.005 (-0.13%) | 28,462,012 |
10 Nov 2004 | CNY | 3.5556 | 3.679 | 3.5111 | 3.6444 | 3.6444 | +0.089 (+2.50%) | 24,482,322 |
9 Nov 2004 | CNY | 3.6049 | 3.6198 | 3.5358 | 3.5556 | 3.5556 | -0.04 (-1.10%) | 7,228,057 |
8 Nov 2004 | CNY | 3.6247 | 3.6494 | 3.5753 | 3.5951 | 3.5951 | -0.025 (-0.68%) | 5,849,445 |
5 Nov 2004 | CNY | 3.6148 | 3.6593 | 3.6 | 3.6198 | 3.6198 | +0.015 (+0.41%) | 4,433,026 |
4 Nov 2004 | CNY | 3.7284 | 3.7432 | 3.5951 | 3.6049 | 3.6049 | -0.054 (-1.49%) | 6,310,185 |
3 Nov 2004 | CNY | 3.5852 | 3.684 | 3.5852 | 3.6593 | 3.6593 | +0.074 (+2.07%) | 5,032,455 |
2 Nov 2004 | CNY | 3.6049 | 3.6395 | 3.5605 | 3.5852 | 3.5852 | -0.02 (-0.55%) | 6,660,346 |
1 Nov 2004 | CNY | 3.6049 | 3.6741 | 3.5704 | 3.6049 | 3.6049 | -0.025 (-0.68%) | 6,169,770 |
29 Oct 2004 | CNY | 3.6988 | 3.7235 | 3.6049 | 3.6296 | 3.6296 | -0.168 (-4.42%) | 14,541,737 |
28 Oct 2004 | CNY | 3.7778 | 3.8667 | 3.7531 | 3.7975 | 3.7975 | +0.025 (+0.65%) | 13,638,071 |
27 Oct 2004 | CNY | 3.6296 | 3.7975 | 3.5753 | 3.7728 | 3.7728 | +0.138 (+3.80%) | 15,071,333 |
26 Oct 2004 | CNY | 3.7728 | 3.7728 | 3.5556 | 3.6346 | 3.6346 | -0.148 (-3.92%) | 24,252,167 |
25 Oct 2004 | CNY | 4.0494 | 4.0494 | 3.7185 | 3.7827 | 3.7827 | -0.272 (-6.70%) | 33,079,361 |
22 Oct 2004 | CNY | 4.0148 | 4.0642 | 3.8765 | 4.0543 | 4.0543 | +0.04 (+0.98%) | 13,899,737 |
21 Oct 2004 | CNY | 4.1827 | 4.2272 | 3.9901 | 4.0148 | 4.0148 | -0.158 (-3.79%) | 16,716,166 |
20 Oct 2004 | CNY | 4.2272 | 4.2272 | 4.1333 | 4.1728 | 4.1728 | -0.054 (-1.29%) | 5,412,786 |
19 Oct 2004 | CNY | 4.237 | 4.3407 | 4.1975 | 4.2272 | 4.2272 | -0.01 (-0.23%) | 8,064,673 |
18 Oct 2004 | CNY | 4.1531 | 4.2667 | 4.1383 | 4.237 | 4.237 | +0.094 (+2.26%) | 7,048,024 |