Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | CNY | 4.92 | 5.07 | 4.92 | 5.05 | 5.05 | +0.13 (+2.64%) | 232,946 |
12 Nov 2004 | CNY | 4.86 | 4.95 | 4.84 | 4.92 | 4.92 | +0.02 (+0.41%) | 133,400 |
11 Nov 2004 | CNY | 4.92 | 5.09 | 4.9 | 4.9 | 4.9 | -0.04 (-0.81%) | 319,249 |
10 Nov 2004 | CNY | 4.75 | 4.95 | 4.68 | 4.94 | 4.94 | +0.22 (+4.66%) | 276,610 |
9 Nov 2004 | CNY | 4.67 | 4.78 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 66,900 |
8 Nov 2004 | CNY | 4.68 | 4.73 | 4.6 | 4.67 | 4.67 | -0.05 (-1.06%) | 115,100 |
5 Nov 2004 | CNY | 4.75 | 4.8 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 69,140 |
4 Nov 2004 | CNY | 4.8 | 4.86 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 119,801 |
3 Nov 2004 | CNY | 4.87 | 4.9 | 4.75 | 4.8 | 4.8 | +0.1 (+2.13%) | 70,852 |
2 Nov 2004 | CNY | 4.73 | 4.75 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 73,600 |
1 Nov 2004 | CNY | 4.8 | 4.8 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 80,689 |
29 Oct 2004 | CNY | 4.8 | 4.9 | 4.79 | 4.8 | 4.8 | -0.13 (-2.64%) | 177,002 |
28 Oct 2004 | CNY | 5.08 | 5.13 | 4.91 | 4.93 | 4.93 | -0.11 (-2.18%) | 210,832 |
27 Oct 2004 | CNY | 4.92 | 5.04 | 4.83 | 5.04 | 5.04 | +0.11 (+2.23%) | 166,940 |
26 Oct 2004 | CNY | 4.8 | 4.94 | 4.65 | 4.93 | 4.93 | +0.06 (+1.23%) | 107,021 |
25 Oct 2004 | CNY | 5.05 | 5.14 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 646,740 |
22 Oct 2004 | CNY | 4.64 | 4.86 | 4.42 | 4.85 | 4.85 | +0.16 (+3.41%) | 402,120 |
21 Oct 2004 | CNY | 4.95 | 4.97 | 4.64 | 4.69 | 4.69 | -0.23 (-4.67%) | 238,399 |
20 Oct 2004 | CNY | 5.02 | 5.03 | 4.88 | 4.92 | 4.92 | -0.1 (-1.99%) | 124,000 |
19 Oct 2004 | CNY | 5.09 | 5.12 | 4.98 | 5.02 | 5.02 | +0.11 (+2.24%) | 240,810 |
18 Oct 2004 | CNY | 5 | 5.02 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 199,151 |
15 Oct 2004 | CNY | 4.95 | 5.02 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 145,188 |
14 Oct 2004 | CNY | 5.25 | 5.25 | 4.93 | 4.97 | 4.97 | -0.33 (-6.23%) | 293,082 |
13 Oct 2004 | CNY | 5.33 | 5.35 | 5.21 | 5.3 | 5.3 | -0.03 (-0.56%) | 239,049 |
12 Oct 2004 | CNY | 5.36 | 5.45 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 189,351 |
11 Oct 2004 | CNY | 5.6 | 5.6 | 5.37 | 5.42 | 5.42 | -0.06 (-1.09%) | 330,714 |
8 Oct 2004 | CNY | 5.35 | 5.49 | 5.16 | 5.48 | 5.48 | +0.2 (+3.79%) | 214,607 |
30 Sep 2004 | CNY | 5.41 | 5.45 | 5.27 | 5.28 | 5.28 | -0.19 (-3.47%) | 226,850 |
29 Sep 2004 | CNY | 5.59 | 5.59 | 5.44 | 5.47 | 5.47 | -0.11 (-1.97%) | 177,900 |
28 Sep 2004 | CNY | 5.6 | 5.67 | 5.48 | 5.58 | 5.58 | +0.04 (+0.72%) | 180,845 |