Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | CNY | 6.52 | 6.83 | 6.52 | 6.69 | 6.69 | +0.13 (+1.98%) | 396,512 |
3 Dec 2004 | CNY | 6.6 | 6.69 | 6.5 | 6.56 | 6.56 | -0.06 (-0.91%) | 274,371 |
2 Dec 2004 | CNY | 6.53 | 6.7 | 6.32 | 6.62 | 6.62 | +0.1 (+1.53%) | 932,242 |
1 Dec 2004 | CNY | 6.75 | 6.89 | 6.5 | 6.52 | 6.52 | -0.26 (-3.83%) | 488,830 |
30 Nov 2004 | CNY | 6.77 | 6.95 | 6.55 | 6.78 | 6.78 | -0.01 (-0.15%) | 720,434 |
29 Nov 2004 | CNY | 7 | 7.1 | 6.7 | 6.79 | 6.79 | -0.26 (-3.69%) | 671,756 |
26 Nov 2004 | CNY | 6.9 | 7.29 | 6.75 | 7.05 | 7.05 | +0.17 (+2.47%) | 4,021,077 |
25 Nov 2004 | CNY | 6.76 | 6.94 | 6.57 | 6.88 | 6.88 | +0.14 (+2.08%) | 1,639,423 |
24 Nov 2004 | CNY | 6.51 | 6.86 | 6.5 | 6.74 | 6.74 | +0.17 (+2.59%) | 2,260,335 |
23 Nov 2004 | CNY | 6.66 | 6.66 | 6.52 | 6.57 | 6.57 | -0.07 (-1.05%) | 442,232 |
22 Nov 2004 | CNY | 6.43 | 6.77 | 6.43 | 6.64 | 6.64 | +0.21 (+3.27%) | 1,375,215 |
19 Nov 2004 | CNY | 6.45 | 6.54 | 6.35 | 6.43 | 6.43 | 0.0 (0.0%) | 448,828 |
18 Nov 2004 | CNY | 6.45 | 6.5 | 6.3 | 6.43 | 6.43 | -0.03 (-0.46%) | 608,493 |
17 Nov 2004 | CNY | 6.53 | 6.57 | 6.34 | 6.46 | 6.46 | -0.07 (-1.07%) | 889,260 |
16 Nov 2004 | CNY | 6.45 | 6.6 | 6.27 | 6.53 | 6.53 | +0.13 (+2.03%) | 950,467 |
15 Nov 2004 | CNY | 6.12 | 6.7 | 6.12 | 6.4 | 6.4 | +0.3 (+4.92%) | 1,992,743 |
12 Nov 2004 | CNY | 6.02 | 6.23 | 5.9 | 6.1 | 6.1 | +0.08 (+1.33%) | 1,725,470 |
11 Nov 2004 | CNY | 6.3 | 6.32 | 6.02 | 6.02 | 6.02 | -0.13 (-2.11%) | 944,440 |
10 Nov 2004 | CNY | 5.94 | 6.16 | 5.83 | 6.15 | 6.15 | +0.21 (+3.54%) | 1,549,722 |
9 Nov 2004 | CNY | 5.9 | 6.01 | 5.77 | 5.94 | 5.94 | -0.01 (-0.17%) | 217,561 |
8 Nov 2004 | CNY | 5.67 | 6.1 | 5.66 | 5.95 | 5.95 | +0.28 (+4.94%) | 1,245,830 |
5 Nov 2004 | CNY | 5.76 | 5.84 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 94,800 |
4 Nov 2004 | CNY | 5.92 | 5.98 | 5.75 | 5.76 | 5.76 | -0.23 (-3.84%) | 127,200 |
3 Nov 2004 | CNY | 5.96 | 6.01 | 5.86 | 5.99 | 5.99 | +0.03 (+0.50%) | 712,110 |
2 Nov 2004 | CNY | 5.88 | 6.04 | 5.86 | 5.96 | 5.96 | +0.08 (+1.36%) | 1,769,220 |
1 Nov 2004 | CNY | 5.7 | 6.1 | 5.7 | 5.88 | 5.88 | +0.05 (+0.86%) | 700,930 |
29 Oct 2004 | CNY | 6 | 6 | 5.51 | 5.83 | 5.83 | -0.26 (-4.27%) | 151,960 |
28 Oct 2004 | CNY | 6.13 | 6.3 | 6 | 6.09 | 6.09 | -0.07 (-1.14%) | 640,086 |
27 Oct 2004 | CNY | 5.48 | 6.16 | 5.46 | 6.16 | 6.16 | +0.56 (+10.00%) | 715,637 |
26 Oct 2004 | CNY | 6.01 | 6.04 | 5.45 | 5.6 | 5.6 | -0.44 (-7.28%) | 984,217 |