Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | CNY | 6.1655 | 6.2587 | 6.1131 | 6.2354 | 6.2354 | +0.064 (+1.04%) | 1,120,808 |
6 Dec 2004 | CNY | 6.0606 | 6.2063 | 6.0606 | 6.1713 | 6.1713 | +0.029 (+0.47%) | 1,005,008 |
3 Dec 2004 | CNY | 6.0315 | 6.2005 | 6.0315 | 6.1422 | 6.1422 | +0.128 (+2.13%) | 954,195 |
2 Dec 2004 | CNY | 6.1131 | 6.1131 | 6.0082 | 6.014 | 6.014 | -0.07 (-1.15%) | 705,322 |
1 Dec 2004 | CNY | 6.1422 | 6.3403 | 6.0082 | 6.0839 | 6.0839 | -0.245 (-3.87%) | 725,524 |
30 Nov 2004 | CNY | 6.3112 | 6.4044 | 5.9324 | 6.3287 | 6.3287 | -0.023 (-0.37%) | 989,088 |
29 Nov 2004 | CNY | 6.3753 | 6.5268 | 6.2995 | 6.352 | 6.352 | -0.192 (-2.94%) | 478,077 |
26 Nov 2004 | CNY | 6.4744 | 6.5501 | 6.4103 | 6.5443 | 6.5443 | +0.047 (+0.72%) | 1,285,884 |
25 Nov 2004 | CNY | 6.4744 | 6.5443 | 6.4161 | 6.4977 | 6.4977 | -0.012 (-0.18%) | 493,864 |
24 Nov 2004 | CNY | 6.4452 | 6.5676 | 6.4452 | 6.5093 | 6.5093 | +0.07 (+1.09%) | 1,202,315 |
23 Nov 2004 | CNY | 6.521 | 6.5734 | 6.4103 | 6.4394 | 6.4394 | -0.082 (-1.25%) | 1,374,687 |
22 Nov 2004 | CNY | 6.5559 | 6.5559 | 6.3578 | 6.521 | 6.521 | +0.035 (+0.54%) | 1,118,535 |
19 Nov 2004 | CNY | 6.3986 | 6.5035 | 6.3636 | 6.486 | 6.486 | +0.111 (+1.74%) | 1,008,527 |
18 Nov 2004 | CNY | 6.3753 | 6.3753 | 6.2471 | 6.3753 | 6.3753 | -0.047 (-0.73%) | 1,289,749 |
17 Nov 2004 | CNY | 6.521 | 6.5676 | 6.2354 | 6.4219 | 6.4219 | -0.052 (-0.81%) | 1,503,730 |
16 Nov 2004 | CNY | 6.3578 | 6.4977 | 6.352 | 6.4744 | 6.4744 | +0.064 (+1.00%) | 1,554,735 |
15 Nov 2004 | CNY | 6.3986 | 6.4219 | 6.2646 | 6.4103 | 6.4103 | +0.041 (+0.64%) | 949,481 |
12 Nov 2004 | CNY | 6.2937 | 6.3695 | 6.2354 | 6.3695 | 6.3695 | +0.006 (+0.09%) | 980,007 |
11 Nov 2004 | CNY | 6.4569 | 6.4802 | 6.2821 | 6.3636 | 6.3636 | -0.041 (-0.64%) | 1,278,042 |
10 Nov 2004 | CNY | 6.2995 | 6.4103 | 6.1946 | 6.4044 | 6.4044 | +0.099 (+1.57%) | 1,241,766 |
9 Nov 2004 | CNY | 6.2646 | 6.3403 | 6.218 | 6.3054 | 6.3054 | +0.041 (+0.65%) | 626,305 |
8 Nov 2004 | CNY | 6.2587 | 6.2762 | 6.1888 | 6.2646 | 6.2646 | +0.006 (+0.09%) | 658,748 |
5 Nov 2004 | CNY | 6.3112 | 6.3112 | 6.2121 | 6.2587 | 6.2587 | +0.006 (+0.09%) | 415,786 |
4 Nov 2004 | CNY | 6.2821 | 6.2937 | 6.2063 | 6.2529 | 6.2529 | -0.041 (-0.65%) | 1,000,428 |
3 Nov 2004 | CNY | 6.2354 | 6.3054 | 6.2354 | 6.2937 | 6.2937 | +0.018 (+0.28%) | 1,511,107 |
2 Nov 2004 | CNY | 6.1772 | 6.2762 | 6.0198 | 6.2762 | 6.2762 | +0.035 (+0.56%) | 484,443 |
1 Nov 2004 | CNY | 6.387 | 6.4103 | 6.1772 | 6.2413 | 6.2413 | -0.186 (-2.90%) | 864,023 |
29 Oct 2004 | CNY | 6.2937 | 6.4569 | 6.2354 | 6.4277 | 6.4277 | -0.035 (-0.54%) | 1,264,863 |
28 Oct 2004 | CNY | 6.352 | 6.4977 | 6.2471 | 6.4627 | 6.4627 | +0.14 (+2.21%) | 1,924,905 |
27 Oct 2004 | CNY | 6.2471 | 6.352 | 6.148 | 6.3228 | 6.3228 | +0.058 (+0.93%) | 1,906,373 |