Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | CNY | 3.3483 | 3.4732 | 3.3365 | 3.4197 | 3.4197 | +0.077 (+2.31%) | 5,345,383 |
2 Dec 2004 | CNY | 3.3186 | 3.4197 | 3.3186 | 3.3424 | 3.3424 | -0.03 (-0.88%) | 4,476,693 |
1 Dec 2004 | CNY | 3.4376 | 3.4792 | 3.3365 | 3.3721 | 3.3721 | -0.042 (-1.22%) | 5,571,854 |
30 Nov 2004 | CNY | 3.2413 | 3.4197 | 3.2116 | 3.4138 | 3.4138 | +0.155 (+4.75%) | 6,173,061 |
29 Nov 2004 | CNY | 3.2889 | 3.3305 | 3.2175 | 3.2591 | 3.2591 | -0.03 (-0.91%) | 3,305,872 |
26 Nov 2004 | CNY | 3.2591 | 3.3424 | 3.2353 | 3.2889 | 3.2889 | +0.018 (+0.55%) | 3,820,673 |
25 Nov 2004 | CNY | 3.271 | 3.3365 | 3.164 | 3.271 | 3.271 | -0.024 (-0.72%) | 8,943,709 |
24 Nov 2004 | CNY | 3.5684 | 3.5981 | 3.2829 | 3.2948 | 3.2948 | -0.274 (-7.67%) | 11,372,715 |
23 Nov 2004 | CNY | 3.5981 | 3.61 | 3.4792 | 3.5684 | 3.5684 | -0.053 (-1.48%) | 10,150,255 |
22 Nov 2004 | CNY | 3.3781 | 3.6873 | 3.3424 | 3.6219 | 3.6219 | +0.244 (+7.22%) | 19,787,556 |
19 Nov 2004 | CNY | 3.3186 | 3.384 | 3.2413 | 3.3781 | 3.3781 | +0.077 (+2.34%) | 7,315,201 |
18 Nov 2004 | CNY | 3.3305 | 3.3543 | 3.2591 | 3.3008 | 3.3008 | +0.018 (+0.55%) | 5,244,237 |
17 Nov 2004 | CNY | 3.3424 | 3.3424 | 3.1878 | 3.2829 | 3.2829 | -0.054 (-1.61%) | 7,295,984 |
16 Nov 2004 | CNY | 3.3781 | 3.4078 | 3.3008 | 3.3365 | 3.3365 | -0.024 (-0.71%) | 5,711,416 |
15 Nov 2004 | CNY | 3.2413 | 3.3721 | 3.2235 | 3.3602 | 3.3602 | +0.137 (+4.24%) | 9,167,430 |
12 Nov 2004 | CNY | 3.271 | 3.3543 | 3.158 | 3.2235 | 3.2235 | -0.059 (-1.81%) | 8,284,303 |
11 Nov 2004 | CNY | 3.1878 | 3.4792 | 3.1878 | 3.2829 | 3.2829 | +0.101 (+3.18%) | 16,272,737 |
10 Nov 2004 | CNY | 3.0272 | 3.2294 | 3.0094 | 3.1818 | 3.1818 | +0.155 (+5.11%) | 10,532,347 |
9 Nov 2004 | CNY | 2.9439 | 3.0748 | 2.9439 | 3.0272 | 3.0272 | +0.065 (+2.21%) | 6,009,555 |
8 Nov 2004 | CNY | 2.9975 | 3.0034 | 2.9261 | 2.9618 | 2.9618 | -0.03 (-0.99%) | 2,077,570 |
5 Nov 2004 | CNY | 2.9796 | 3.0331 | 2.9201 | 2.9915 | 2.9915 | +0.036 (+1.21%) | 3,978,527 |
4 Nov 2004 | CNY | 3.0629 | 3.0867 | 2.9261 | 2.9558 | 2.9558 | -0.131 (-4.24%) | 6,290,258 |
3 Nov 2004 | CNY | 2.9142 | 3.1164 | 2.8904 | 3.0867 | 3.0867 | +0.202 (+7.01%) | 8,589,151 |
2 Nov 2004 | CNY | 2.932 | 2.9975 | 2.8428 | 2.8845 | 2.8845 | -0.053 (-1.82%) | 5,558,183 |
1 Nov 2004 | CNY | 3.0331 | 3.1105 | 2.932 | 2.938 | 2.938 | -0.125 (-4.08%) | 6,475,827 |
29 Oct 2004 | CNY | 2.9796 | 3.2116 | 2.8666 | 3.0629 | 3.0629 | +0.006 (+0.20%) | 11,187,221 |
28 Oct 2004 | CNY | 3.1937 | 3.2829 | 3.0331 | 3.0569 | 3.0569 | -0.155 (-4.82%) | 9,383,377 |
27 Oct 2004 | CNY | 3.1224 | 3.384 | 2.9618 | 3.2116 | 3.2116 | +0.113 (+3.65%) | 15,413,836 |
26 Oct 2004 | CNY | 2.819 | 3.0986 | 2.6466 | 3.0986 | 3.0986 | +0.28 (+9.92%) | 8,984,003 |
25 Oct 2004 | CNY | 2.9142 | 2.9737 | 2.7952 | 2.819 | 2.819 | -0.089 (-3.07%) | 5,212,121 |