Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2004 | CNY | 3.6835 | 3.776 | 3.6777 | 3.7674 | 3.7674 | +0.078 (+2.12%) | 9,300,109 |
18 Nov 2004 | CNY | 3.588 | 3.7095 | 3.588 | 3.6892 | 3.6892 | +0.116 (+3.24%) | 9,455,982 |
17 Nov 2004 | CNY | 3.588 | 3.6082 | 3.5532 | 3.5735 | 3.5735 | -0.02 (-0.56%) | 942,492 |
16 Nov 2004 | CNY | 3.6256 | 3.6256 | 3.5648 | 3.5938 | 3.5938 | -0.011 (-0.32%) | 715,910 |
15 Nov 2004 | CNY | 3.5966 | 3.6198 | 3.478 | 3.6053 | 3.6053 | +0.046 (+1.30%) | 1,848,199 |
12 Nov 2004 | CNY | 3.5243 | 3.5735 | 3.5069 | 3.559 | 3.559 | +0.014 (+0.41%) | 924,414 |
11 Nov 2004 | CNY | 3.5677 | 3.588 | 3.5185 | 3.5446 | 3.5446 | -0.029 (-0.81%) | 3,100,477 |
10 Nov 2004 | CNY | 3.4722 | 3.5764 | 3.4635 | 3.5735 | 3.5735 | +0.107 (+3.09%) | 3,981,280 |
9 Nov 2004 | CNY | 3.4433 | 3.4838 | 3.4172 | 3.4664 | 3.4664 | +0.026 (+0.76%) | 2,734,017 |
8 Nov 2004 | CNY | 3.5301 | 3.5301 | 3.4288 | 3.4404 | 3.4404 | -0.081 (-2.30%) | 3,380,818 |
5 Nov 2004 | CNY | 3.5156 | 3.5475 | 3.5012 | 3.5214 | 3.5214 | 0.0 (0.0%) | 1,457,260 |
4 Nov 2004 | CNY | 3.6545 | 3.6748 | 3.5156 | 3.5214 | 3.5214 | -0.121 (-3.34%) | 3,601,013 |
3 Nov 2004 | CNY | 3.5764 | 3.6632 | 3.5417 | 3.6429 | 3.6429 | +0.095 (+2.69%) | 4,069,899 |
2 Nov 2004 | CNY | 3.5185 | 3.559 | 3.5012 | 3.5475 | 3.5475 | -0.006 (-0.16%) | 1,035,006 |
1 Nov 2004 | CNY | 3.6169 | 3.6256 | 3.5012 | 3.5532 | 3.5532 | -0.064 (-1.76%) | 4,688,717 |
29 Oct 2004 | CNY | 3.5619 | 3.6372 | 3.5301 | 3.6169 | 3.6169 | +0.009 (+0.24%) | 7,596,844 |
28 Oct 2004 | CNY | 3.6458 | 3.6892 | 3.6024 | 3.6082 | 3.6082 | -0.015 (-0.40%) | 6,083,043 |
27 Oct 2004 | CNY | 3.669 | 3.6777 | 3.588 | 3.6227 | 3.6227 | +0.006 (+0.16%) | 11,825,996 |
26 Oct 2004 | CNY | 3.4722 | 3.6169 | 3.4491 | 3.6169 | 3.6169 | +0.145 (+4.17%) | 5,777,623 |
25 Oct 2004 | CNY | 3.5446 | 3.559 | 3.4578 | 3.4722 | 3.4722 | -0.029 (-0.83%) | 2,901,540 |
22 Oct 2004 | CNY | 3.423 | 3.5475 | 3.423 | 3.5012 | 3.5012 | +0.072 (+2.11%) | 5,224,265 |
21 Oct 2004 | CNY | 3.3854 | 3.4635 | 3.3565 | 3.4288 | 3.4288 | +0.032 (+0.94%) | 1,276,058 |
20 Oct 2004 | CNY | 3.3912 | 3.397 | 3.3536 | 3.397 | 3.397 | +0.009 (+0.26%) | 886,508 |
19 Oct 2004 | CNY | 3.3854 | 3.4201 | 3.371 | 3.3883 | 3.3883 | +0.003 (+0.09%) | 1,373,704 |
18 Oct 2004 | CNY | 3.3854 | 3.4057 | 3.3304 | 3.3854 | 3.3854 | 0.0 (0.0%) | 1,690,644 |
15 Oct 2004 | CNY | 3.3449 | 3.397 | 3.3131 | 3.3854 | 3.3854 | +0.029 (+0.86%) | 2,033,223 |
14 Oct 2004 | CNY | 3.4664 | 3.4664 | 3.3276 | 3.3565 | 3.3565 | -0.067 (-1.94%) | 2,360,489 |
13 Oct 2004 | CNY | 3.3652 | 3.452 | 3.3652 | 3.423 | 3.423 | 0.0 (0.0%) | 1,224,751 |
12 Oct 2004 | CNY | 3.4722 | 3.5243 | 3.3796 | 3.423 | 3.423 | -0.032 (-0.92%) | 15,879,379 |
11 Oct 2004 | CNY | 3.4433 | 3.5012 | 3.4144 | 3.4549 | 3.4549 | +0.017 (+0.51%) | 15,393,715 |