Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 2.864 | 2.9213 | 2.7953 | 2.8526 | 2.8526 | -0.006 (-0.20%) | 4,678,934 |
8 Dec 2004 | CNY | 2.8526 | 2.8583 | 2.7838 | 2.8583 | 2.8583 | +0.046 (+1.63%) | 2,891,077 |
7 Dec 2004 | CNY | 2.9385 | 2.9499 | 2.7781 | 2.8125 | 2.8125 | -0.149 (-5.03%) | 5,611,886 |
6 Dec 2004 | CNY | 2.9786 | 2.9786 | 2.8869 | 2.9614 | 2.9614 | -0.046 (-1.52%) | 5,191,483 |
3 Dec 2004 | CNY | 2.9786 | 3.1791 | 2.9328 | 3.0072 | 3.0072 | +0.063 (+2.14%) | 16,798,787 |
2 Dec 2004 | CNY | 2.6635 | 2.9442 | 2.5948 | 2.9442 | 2.9442 | +0.269 (+10.06%) | 14,171,856 |
1 Dec 2004 | CNY | 2.5776 | 2.7265 | 2.5662 | 2.675 | 2.675 | +0.08 (+3.09%) | 2,298,855 |
30 Nov 2004 | CNY | 2.5604 | 2.5948 | 2.549 | 2.5948 | 2.5948 | +0.034 (+1.34%) | 288,659 |
29 Nov 2004 | CNY | 2.6234 | 2.6234 | 2.549 | 2.5604 | 2.5604 | -0.04 (-1.54%) | 198,291 |
26 Nov 2004 | CNY | 2.5662 | 2.6063 | 2.549 | 2.6005 | 2.6005 | +0.034 (+1.34%) | 433,333 |
25 Nov 2004 | CNY | 2.6349 | 2.6635 | 2.5547 | 2.5662 | 2.5662 | -0.074 (-2.82%) | 892,610 |
24 Nov 2004 | CNY | 2.7208 | 2.7781 | 2.6349 | 2.6406 | 2.6406 | -0.057 (-2.12%) | 2,845,917 |
23 Nov 2004 | CNY | 2.6234 | 2.7036 | 2.5776 | 2.6979 | 2.6979 | +0.074 (+2.84%) | 1,669,931 |
22 Nov 2004 | CNY | 2.6406 | 2.6406 | 2.6005 | 2.6234 | 2.6234 | +0.006 (+0.22%) | 1,026,711 |
19 Nov 2004 | CNY | 2.5833 | 2.6177 | 2.5547 | 2.6177 | 2.6177 | +0.04 (+1.56%) | 1,015,376 |
18 Nov 2004 | CNY | 2.5433 | 2.5948 | 2.5375 | 2.5776 | 2.5776 | +0.029 (+1.12%) | 511,409 |
17 Nov 2004 | CNY | 2.5662 | 2.5662 | 2.5146 | 2.549 | 2.549 | -0.017 (-0.67%) | 275,831 |
16 Nov 2004 | CNY | 2.549 | 2.5719 | 2.5146 | 2.5662 | 2.5662 | -0.006 (-0.22%) | 631,398 |
15 Nov 2004 | CNY | 2.5375 | 2.5948 | 2.5261 | 2.5719 | 2.5719 | +0.006 (+0.22%) | 530,948 |
12 Nov 2004 | CNY | 2.5433 | 2.6063 | 2.5089 | 2.5662 | 2.5662 | +0.006 (+0.23%) | 740,550 |
11 Nov 2004 | CNY | 2.6063 | 2.6693 | 2.549 | 2.5604 | 2.5604 | +0.011 (+0.45%) | 2,994,520 |
10 Nov 2004 | CNY | 2.4058 | 2.549 | 2.3943 | 2.549 | 2.549 | +0.143 (+5.95%) | 1,070,847 |
9 Nov 2004 | CNY | 2.4058 | 2.423 | 2.3657 | 2.4058 | 2.4058 | 0.0 (0.0%) | 172,921 |
8 Nov 2004 | CNY | 2.3886 | 2.4058 | 2.36 | 2.4058 | 2.4058 | +0.023 (+0.96%) | 204,503 |
5 Nov 2004 | CNY | 2.3829 | 2.4344 | 2.3714 | 2.3829 | 2.3829 | 0.0 (0.0%) | 345,090 |
4 Nov 2004 | CNY | 2.4974 | 2.4974 | 2.3829 | 2.3829 | 2.3829 | -0.08 (-3.26%) | 403,105 |
3 Nov 2004 | CNY | 2.4172 | 2.4631 | 2.3886 | 2.4631 | 2.4631 | +0.052 (+2.14%) | 630,253 |
2 Nov 2004 | CNY | 2.3771 | 2.4344 | 2.3485 | 2.4115 | 2.4115 | +0.029 (+1.20%) | 357,965 |
1 Nov 2004 | CNY | 2.4058 | 2.4287 | 2.3714 | 2.3829 | 2.3829 | -0.08 (-3.26%) | 371,417 |
29 Oct 2004 | CNY | 2.4688 | 2.5089 | 2.3485 | 2.4631 | 2.4631 | -0.086 (-3.37%) | 886,230 |