Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 3.344 | 3.352 | 3.184 | 3.208 | 3.208 | -0.144 (-4.30%) | 336,310 |
8 Dec 2004 | CNY | 3.304 | 3.4 | 3.248 | 3.352 | 3.352 | +0.048 (+1.45%) | 299,393 |
7 Dec 2004 | CNY | 3.144 | 3.304 | 3.144 | 3.304 | 3.304 | +0.16 (+5.09%) | 466,806 |
6 Dec 2004 | CNY | 3.16 | 3.216 | 3.136 | 3.144 | 3.144 | +0.008 (+0.26%) | 422,150 |
3 Dec 2004 | CNY | 3.12 | 3.2 | 3.12 | 3.136 | 3.136 | +0.016 (+0.51%) | 106,815 |
2 Dec 2004 | CNY | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -0.072 (-2.26%) | 47,623 |
1 Dec 2004 | CNY | 3.144 | 3.2 | 3.136 | 3.192 | 3.192 | +0.048 (+1.53%) | 46,437 |
30 Nov 2004 | CNY | 3.12 | 3.192 | 3.104 | 3.144 | 3.144 | +0.024 (+0.77%) | 50,000 |
29 Nov 2004 | CNY | 3.12 | 3.16 | 3.104 | 3.12 | 3.12 | 0.0 (0.0%) | 31,250 |
26 Nov 2004 | CNY | 3.096 | 3.16 | 3.088 | 3.12 | 3.12 | 0.0 (0.0%) | 35,000 |
25 Nov 2004 | CNY | 3.216 | 3.216 | 3.08 | 3.12 | 3.12 | -0.104 (-3.23%) | 136,000 |
24 Nov 2004 | CNY | 3.392 | 3.464 | 3.224 | 3.224 | 3.224 | -0.168 (-4.95%) | 177,091 |
23 Nov 2004 | CNY | 3.248 | 3.416 | 3.248 | 3.392 | 3.392 | +0.072 (+2.17%) | 207,192 |
22 Nov 2004 | CNY | 3.24 | 3.4 | 3.232 | 3.32 | 3.32 | +0.08 (+2.47%) | 116,921 |
19 Nov 2004 | CNY | 3.256 | 3.272 | 3.168 | 3.24 | 3.24 | -0.016 (-0.49%) | 171,270 |
18 Nov 2004 | CNY | 3.08 | 3.256 | 3.08 | 3.256 | 3.256 | +0.152 (+4.90%) | 307,815 |
17 Nov 2004 | CNY | 3.136 | 3.136 | 3.024 | 3.104 | 3.104 | +0.024 (+0.78%) | 126,387 |
16 Nov 2004 | CNY | 3.08 | 3.136 | 3.064 | 3.08 | 3.08 | 0.0 (0.0%) | 136,000 |
15 Nov 2004 | CNY | 3.04 | 3.08 | 2.976 | 3.08 | 3.08 | +0.072 (+2.39%) | 75,376 |
12 Nov 2004 | CNY | 3.168 | 3.184 | 2.992 | 3.008 | 3.008 | -0.12 (-3.84%) | 194,125 |
11 Nov 2004 | CNY | 3.12 | 3.176 | 3.08 | 3.128 | 3.128 | -0.04 (-1.26%) | 183,500 |
10 Nov 2004 | CNY | 3.064 | 3.168 | 3.048 | 3.168 | 3.168 | +0.128 (+4.21%) | 82,111 |
9 Nov 2004 | CNY | 3.064 | 3.072 | 2.992 | 3.04 | 3.04 | +0.008 (+0.26%) | 73,750 |
8 Nov 2004 | CNY | 2.96 | 3.072 | 2.96 | 3.032 | 3.032 | +0.056 (+1.88%) | 40,671 |
5 Nov 2004 | CNY | 3.08 | 3.104 | 2.976 | 2.976 | 2.976 | -0.072 (-2.36%) | 46,625 |
4 Nov 2004 | CNY | 3.12 | 3.12 | 3 | 3.048 | 3.048 | -0.024 (-0.78%) | 65,236 |
3 Nov 2004 | CNY | 2.992 | 3.088 | 2.96 | 3.072 | 3.072 | +0.096 (+3.23%) | 124,158 |
2 Nov 2004 | CNY | 3 | 3.104 | 2.968 | 2.976 | 2.976 | -0.112 (-3.63%) | 122,625 |
1 Nov 2004 | CNY | 2.952 | 3.144 | 2.952 | 3.088 | 3.088 | +0.088 (+2.93%) | 138,000 |
29 Oct 2004 | CNY | 3 | 3.16 | 3 | 3 | 3 | -0.12 (-3.85%) | 94,625 |