Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | CNY | 3.022 | 3.0714 | 2.956 | 2.9725 | 2.9725 | -0.011 (-0.37%) | 467,376 |
7 Dec 2004 | CNY | 3.0495 | 3.0604 | 2.978 | 2.9835 | 2.9835 | -0.055 (-1.81%) | 696,592 |
6 Dec 2004 | CNY | 3.0549 | 3.1099 | 2.9945 | 3.0385 | 3.0385 | -0.038 (-1.25%) | 709,956 |
3 Dec 2004 | CNY | 3.044 | 3.1044 | 3.0275 | 3.0769 | 3.0769 | +0.049 (+1.63%) | 1,341,400 |
2 Dec 2004 | CNY | 2.9396 | 3.0385 | 2.9396 | 3.0275 | 3.0275 | +0.044 (+1.47%) | 724,906 |
1 Dec 2004 | CNY | 2.967 | 3.033 | 2.9121 | 2.9835 | 2.9835 | +0.028 (+0.93%) | 647,454 |
30 Nov 2004 | CNY | 2.9286 | 3.011 | 2.9286 | 2.956 | 2.956 | +0.011 (+0.37%) | 548,247 |
29 Nov 2004 | CNY | 2.989 | 3.0275 | 2.9231 | 2.9451 | 2.9451 | -0.038 (-1.29%) | 774,078 |
26 Nov 2004 | CNY | 2.9725 | 3.033 | 2.967 | 2.9835 | 2.9835 | -0.017 (-0.55%) | 1,055,527 |
25 Nov 2004 | CNY | 3.1099 | 3.1099 | 2.967 | 3 | 3 | -0.115 (-3.70%) | 2,023,874 |
24 Nov 2004 | CNY | 3.2363 | 3.2692 | 3.0934 | 3.1154 | 3.1154 | -0.077 (-2.41%) | 2,046,282 |
23 Nov 2004 | CNY | 3.1044 | 3.2308 | 3.0879 | 3.1923 | 3.1923 | +0.093 (+3.01%) | 2,778,628 |
22 Nov 2004 | CNY | 3.0769 | 3.1209 | 3.0495 | 3.0989 | 3.0989 | +0.005 (+0.18%) | 1,692,894 |
19 Nov 2004 | CNY | 3.1099 | 3.1484 | 3.0879 | 3.0934 | 3.0934 | -0.022 (-0.71%) | 1,313,184 |
18 Nov 2004 | CNY | 3.0824 | 3.1813 | 3.044 | 3.1154 | 3.1154 | +0.033 (+1.07%) | 1,739,936 |
17 Nov 2004 | CNY | 3.0495 | 3.1264 | 3.033 | 3.0824 | 3.0824 | +0.022 (+0.72%) | 1,282,259 |
16 Nov 2004 | CNY | 3.1319 | 3.1319 | 3.022 | 3.0604 | 3.0604 | -0.093 (-2.96%) | 2,403,182 |
15 Nov 2004 | CNY | 3.1593 | 3.1868 | 3.0659 | 3.1539 | 3.1539 | -0.005 (-0.17%) | 2,089,316 |
12 Nov 2004 | CNY | 3.1099 | 3.1868 | 3.0989 | 3.1593 | 3.1593 | +0.055 (+1.77%) | 1,977,042 |
11 Nov 2004 | CNY | 3.2088 | 3.2747 | 3.1044 | 3.1044 | 3.1044 | -0.06 (-1.91%) | 4,168,848 |
10 Nov 2004 | CNY | 3.0385 | 3.1648 | 3.0385 | 3.1648 | 3.1648 | +0.148 (+4.92%) | 4,187,130 |
9 Nov 2004 | CNY | 3.0659 | 3.0824 | 2.978 | 3.0165 | 3.0165 | -0.066 (-2.14%) | 1,897,764 |
8 Nov 2004 | CNY | 3.1264 | 3.1319 | 3.0385 | 3.0824 | 3.0824 | -0.028 (-0.88%) | 1,835,368 |
5 Nov 2004 | CNY | 3.0275 | 3.1209 | 2.9945 | 3.1099 | 3.1099 | +0.099 (+3.28%) | 3,015,561 |
4 Nov 2004 | CNY | 2.978 | 3.1099 | 2.967 | 3.011 | 3.011 | +0.05 (+1.67%) | 5,066,168 |
3 Nov 2004 | CNY | 2.8132 | 2.9615 | 2.7912 | 2.9615 | 2.9615 | +0.143 (+5.07%) | 3,313,133 |
2 Nov 2004 | CNY | 2.9396 | 2.9945 | 2.8187 | 2.8187 | 2.8187 | -0.148 (-5.00%) | 5,432,403 |
1 Nov 2004 | CNY | 3.0989 | 3.2033 | 2.956 | 2.967 | 2.967 | -0.083 (-2.71%) | 7,423,266 |
29 Oct 2004 | CNY | 2.8297 | 3.0495 | 2.7637 | 3.0495 | 3.0495 | +0.143 (+4.92%) | 6,621,946 |
28 Oct 2004 | CNY | 2.9121 | 3.011 | 2.8242 | 2.9066 | 2.9066 | +0.011 (+0.38%) | 3,256,380 |