Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 3.3409 | 3.4091 | 3.2576 | 3.3712 | 3.3712 | +0.061 (+1.83%) | 752,636 |
8 Dec 2004 | CNY | 3.4015 | 3.4015 | 3.2955 | 3.3106 | 3.3106 | -0.023 (-0.68%) | 566,302 |
7 Dec 2004 | CNY | 3.4621 | 3.4621 | 3.3182 | 3.3333 | 3.3333 | -0.114 (-3.30%) | 866,844 |
6 Dec 2004 | CNY | 3.3788 | 3.4546 | 3.3409 | 3.447 | 3.447 | +0.068 (+2.02%) | 882,150 |
3 Dec 2004 | CNY | 3.3485 | 3.4091 | 3.3485 | 3.3788 | 3.3788 | +0.053 (+1.59%) | 705,672 |
2 Dec 2004 | CNY | 3.2652 | 3.3485 | 3.2576 | 3.3258 | 3.3258 | +0.038 (+1.15%) | 665,941 |
1 Dec 2004 | CNY | 3.3258 | 3.3258 | 3.2576 | 3.2879 | 3.2879 | -0.03 (-0.91%) | 493,099 |
30 Nov 2004 | CNY | 3.3333 | 3.3485 | 3.2803 | 3.3182 | 3.3182 | -0.015 (-0.45%) | 518,905 |
29 Nov 2004 | CNY | 3.4394 | 3.4773 | 3.3182 | 3.3333 | 3.3333 | -0.083 (-2.44%) | 584,720 |
26 Nov 2004 | CNY | 3.3788 | 3.4697 | 3.3561 | 3.4167 | 3.4167 | +0.038 (+1.12%) | 610,472 |
25 Nov 2004 | CNY | 3.3333 | 3.3864 | 3.3106 | 3.3788 | 3.3788 | +0.045 (+1.37%) | 556,702 |
24 Nov 2004 | CNY | 3.4697 | 3.4697 | 3.303 | 3.3333 | 3.3333 | -0.136 (-3.93%) | 1,278,307 |
23 Nov 2004 | CNY | 3.4394 | 3.5076 | 3.4394 | 3.4697 | 3.4697 | +0.045 (+1.33%) | 1,802,000 |
22 Nov 2004 | CNY | 3.3864 | 3.4394 | 3.3561 | 3.4242 | 3.4242 | +0.03 (+0.89%) | 692,040 |
19 Nov 2004 | CNY | 3.3106 | 3.3939 | 3.2879 | 3.3939 | 3.3939 | +0.076 (+2.28%) | 782,855 |
18 Nov 2004 | CNY | 3.2576 | 3.3182 | 3.2576 | 3.3182 | 3.3182 | +0.038 (+1.16%) | 600,032 |
17 Nov 2004 | CNY | 3.3182 | 3.3182 | 3.2576 | 3.2803 | 3.2803 | -0.053 (-1.59%) | 563,904 |
16 Nov 2004 | CNY | 3.3939 | 3.4015 | 3.2955 | 3.3333 | 3.3333 | -0.053 (-1.57%) | 626,600 |
15 Nov 2004 | CNY | 3.3561 | 3.4015 | 3.3106 | 3.3864 | 3.3864 | +0.023 (+0.68%) | 1,090,380 |
12 Nov 2004 | CNY | 3.3939 | 3.3939 | 3.3258 | 3.3636 | 3.3636 | +0.007 (+0.22%) | 668,754 |
11 Nov 2004 | CNY | 3.3939 | 3.4318 | 3.3258 | 3.3561 | 3.3561 | -0.038 (-1.11%) | 1,653,182 |
10 Nov 2004 | CNY | 3.303 | 3.4167 | 3.2273 | 3.3939 | 3.3939 | +0.129 (+3.94%) | 1,370,493 |
9 Nov 2004 | CNY | 3.2955 | 3.303 | 3.25 | 3.2652 | 3.2652 | -0.03 (-0.92%) | 346,762 |
8 Nov 2004 | CNY | 3.2046 | 3.303 | 3.1818 | 3.2955 | 3.2955 | +0.091 (+2.84%) | 633,985 |
5 Nov 2004 | CNY | 3.1742 | 3.2424 | 3.1667 | 3.2046 | 3.2046 | +0.03 (+0.96%) | 338,102 |
4 Nov 2004 | CNY | 3.2803 | 3.2879 | 3.1742 | 3.1742 | 3.1742 | -0.099 (-3.01%) | 669,051 |
3 Nov 2004 | CNY | 3.1818 | 3.2803 | 3.1515 | 3.2727 | 3.2727 | +0.121 (+3.85%) | 806,846 |
2 Nov 2004 | CNY | 3.1212 | 3.2121 | 3.1212 | 3.1515 | 3.1515 | 0.0 (0.0%) | 649,143 |
1 Nov 2004 | CNY | 3.1894 | 3.2273 | 3.1288 | 3.1515 | 3.1515 | -0.038 (-1.19%) | 398,646 |
29 Oct 2004 | CNY | 3.197 | 3.25 | 3.1515 | 3.1894 | 3.1894 | -0.083 (-2.55%) | 634,920 |