Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | CNY | 4.175 | 4.1833 | 4.0833 | 4.1667 | 4.1667 | -0.017 (-0.40%) | 529,663 |
17 Dec 2004 | CNY | 4.075 | 4.2417 | 4.0667 | 4.1833 | 4.1833 | +0.075 (+1.83%) | 1,348,015 |
16 Dec 2004 | CNY | 4.0417 | 4.2 | 4.025 | 4.1083 | 4.1083 | +0.008 (+0.20%) | 1,207,117 |
15 Dec 2004 | CNY | 4.0917 | 4.125 | 4.0083 | 4.1 | 4.1 | +0.017 (+0.41%) | 492,391 |
14 Dec 2004 | CNY | 4.0417 | 4.15 | 4.0417 | 4.0833 | 4.0833 | +0.008 (+0.20%) | 439,484 |
13 Dec 2004 | CNY | 4.1083 | 4.125 | 4.05 | 4.075 | 4.075 | -0.075 (-1.81%) | 458,194 |
10 Dec 2004 | CNY | 4.1667 | 4.2 | 4.075 | 4.15 | 4.15 | -0.075 (-1.78%) | 932,400 |
9 Dec 2004 | CNY | 4.1667 | 4.3 | 4.1 | 4.225 | 4.225 | +0.083 (+2.01%) | 710,582 |
8 Dec 2004 | CNY | 4.175 | 4.2083 | 4.1167 | 4.1417 | 4.1417 | -0.008 (-0.20%) | 510,271 |
7 Dec 2004 | CNY | 4.1583 | 4.2333 | 4.125 | 4.15 | 4.15 | -0.017 (-0.40%) | 773,074 |
6 Dec 2004 | CNY | 4.275 | 4.2917 | 4.1583 | 4.1667 | 4.1667 | -0.125 (-2.91%) | 1,382,772 |
3 Dec 2004 | CNY | 4.3 | 4.3833 | 4.2583 | 4.2917 | 4.2917 | -0.067 (-1.53%) | 1,306,884 |
2 Dec 2004 | CNY | 4.3083 | 4.4583 | 4.275 | 4.3583 | 4.3583 | +0.058 (+1.36%) | 2,469,771 |
1 Dec 2004 | CNY | 4.25 | 4.3917 | 4.225 | 4.3 | 4.3 | +0.033 (+0.78%) | 2,379,174 |
30 Nov 2004 | CNY | 4.15 | 4.3333 | 4.1167 | 4.2667 | 4.2667 | +0.108 (+2.61%) | 1,545,709 |
29 Nov 2004 | CNY | 4.1667 | 4.225 | 4.1 | 4.1583 | 4.1583 | -0.008 (-0.20%) | 1,196,992 |
26 Nov 2004 | CNY | 4.2 | 4.225 | 4.1167 | 4.1667 | 4.1667 | -0.033 (-0.79%) | 650,872 |
25 Nov 2004 | CNY | 4.125 | 4.2333 | 4.025 | 4.2 | 4.2 | +0.058 (+1.41%) | 1,316,378 |
24 Nov 2004 | CNY | 4.1667 | 4.225 | 4.1333 | 4.1417 | 4.1417 | -0.083 (-1.97%) | 1,764,840 |
23 Nov 2004 | CNY | 4.25 | 4.3 | 4.2083 | 4.225 | 4.225 | -0.067 (-1.55%) | 1,806,421 |
22 Nov 2004 | CNY | 4.1333 | 4.3667 | 4.0667 | 4.2917 | 4.2917 | +0.125 (+3.00%) | 4,226,060 |
19 Nov 2004 | CNY | 3.8833 | 4.175 | 3.85 | 4.1667 | 4.1667 | +0.25 (+6.38%) | 5,150,775 |
18 Nov 2004 | CNY | 3.775 | 3.9333 | 3.7333 | 3.9167 | 3.9167 | +0.142 (+3.75%) | 1,898,644 |
17 Nov 2004 | CNY | 3.8333 | 3.8333 | 3.7667 | 3.775 | 3.775 | -0.075 (-1.95%) | 552,709 |
16 Nov 2004 | CNY | 3.8167 | 3.8833 | 3.75 | 3.85 | 3.85 | +0.033 (+0.87%) | 853,645 |
15 Nov 2004 | CNY | 3.75 | 3.825 | 3.7333 | 3.8167 | 3.8167 | +0.075 (+2.00%) | 614,172 |
12 Nov 2004 | CNY | 3.7833 | 3.8083 | 3.7167 | 3.7417 | 3.7417 | -0.042 (-1.10%) | 876,745 |
11 Nov 2004 | CNY | 3.8333 | 3.925 | 3.7667 | 3.7833 | 3.7833 | -0.05 (-1.30%) | 1,814,548 |
10 Nov 2004 | CNY | 3.7583 | 3.8667 | 3.675 | 3.8333 | 3.8333 | +0.108 (+2.91%) | 1,484,073 |
9 Nov 2004 | CNY | 3.7083 | 3.7417 | 3.675 | 3.725 | 3.725 | 0.0 (0.0%) | 486,624 |