Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | CNY | 2.9043 | 3.1402 | 2.9043 | 3.1111 | 3.1111 | +0.197 (+6.75%) | 7,681,500 |
21 Dec 2004 | CNY | 2.8291 | 2.959 | 2.8291 | 2.9145 | 2.9145 | +0.027 (+0.95%) | 3,641,712 |
20 Dec 2004 | CNY | 2.9385 | 2.9436 | 2.8137 | 2.8872 | 2.8872 | -0.101 (-3.37%) | 7,505,965 |
17 Dec 2004 | CNY | 2.9727 | 3.0564 | 2.9607 | 2.988 | 2.988 | -0.004 (-0.12%) | 4,740,214 |
16 Dec 2004 | CNY | 3.0906 | 3.1265 | 2.9915 | 2.9915 | 2.9915 | -0.12 (-3.84%) | 7,929,675 |
15 Dec 2004 | CNY | 3.212 | 3.2462 | 3.0786 | 3.1111 | 3.1111 | -0.128 (-3.96%) | 11,458,535 |
14 Dec 2004 | CNY | 3.2239 | 3.2479 | 3.1487 | 3.2393 | 3.2393 | +0.015 (+0.48%) | 7,784,050 |
13 Dec 2004 | CNY | 3.0769 | 3.2308 | 3.0513 | 3.2239 | 3.2239 | +0.121 (+3.91%) | 11,980,232 |
10 Dec 2004 | CNY | 3.118 | 3.1573 | 3.0462 | 3.1026 | 3.1026 | -0.017 (-0.55%) | 9,630,170 |
9 Dec 2004 | CNY | 2.9368 | 3.2137 | 2.918 | 3.1197 | 3.1197 | +0.186 (+6.35%) | 16,233,358 |
8 Dec 2004 | CNY | 2.9487 | 2.9829 | 2.906 | 2.9333 | 2.9333 | +0.036 (+1.24%) | 7,250,700 |
7 Dec 2004 | CNY | 2.9795 | 3.0325 | 2.8581 | 2.8974 | 2.8974 | -0.068 (-2.31%) | 9,029,346 |
6 Dec 2004 | CNY | 2.9846 | 3.0427 | 2.9539 | 2.9658 | 2.9658 | -0.039 (-1.31%) | 9,565,680 |
3 Dec 2004 | CNY | 2.8547 | 3.0718 | 2.8547 | 3.0051 | 3.0051 | +0.212 (+7.59%) | 31,289,818 |
2 Dec 2004 | CNY | 2.8051 | 2.8376 | 2.7265 | 2.7932 | 2.7932 | -0.031 (-1.09%) | 3,970,757 |
1 Dec 2004 | CNY | 2.8684 | 2.8684 | 2.7983 | 2.8239 | 2.8239 | -0.014 (-0.48%) | 2,072,678 |
30 Nov 2004 | CNY | 2.7863 | 2.8718 | 2.7863 | 2.8376 | 2.8376 | +0.026 (+0.91%) | 4,239,214 |
29 Nov 2004 | CNY | 2.8188 | 2.8906 | 2.788 | 2.812 | 2.812 | +0.073 (+2.68%) | 12,746,243 |
26 Nov 2004 | CNY | 2.7436 | 2.7949 | 2.735 | 2.7385 | 2.7385 | +0.01 (+0.38%) | 1,794,159 |
25 Nov 2004 | CNY | 2.7949 | 2.8188 | 2.7214 | 2.7282 | 2.7282 | -0.073 (-2.62%) | 3,684,142 |
24 Nov 2004 | CNY | 2.7248 | 2.841 | 2.7043 | 2.8017 | 2.8017 | +0.075 (+2.76%) | 5,569,644 |
23 Nov 2004 | CNY | 2.7709 | 2.7795 | 2.7197 | 2.7265 | 2.7265 | -0.051 (-1.85%) | 3,851,914 |
22 Nov 2004 | CNY | 2.8034 | 2.8325 | 2.7436 | 2.7778 | 2.7778 | -0.031 (-1.10%) | 3,961,649 |
19 Nov 2004 | CNY | 2.8547 | 2.8752 | 2.7658 | 2.8086 | 2.8086 | -0.032 (-1.14%) | 4,552,973 |
18 Nov 2004 | CNY | 2.8068 | 2.8718 | 2.8017 | 2.841 | 2.841 | +0.032 (+1.15%) | 2,415,663 |
17 Nov 2004 | CNY | 2.8684 | 2.8855 | 2.8034 | 2.8086 | 2.8086 | -0.065 (-2.26%) | 4,333,592 |
16 Nov 2004 | CNY | 2.935 | 2.9368 | 2.8547 | 2.8735 | 2.8735 | -0.033 (-1.12%) | 5,123,002 |
15 Nov 2004 | CNY | 2.8889 | 2.9197 | 2.8633 | 2.906 | 2.906 | +0.051 (+1.80%) | 7,394,575 |
12 Nov 2004 | CNY | 2.8171 | 2.8889 | 2.7966 | 2.8547 | 2.8547 | +0.073 (+2.64%) | 9,325,262 |
11 Nov 2004 | CNY | 2.8598 | 2.9316 | 2.7761 | 2.7812 | 2.7812 | -0.061 (-2.16%) | 11,280,081 |