Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | CNY | 5.16 | 5.25 | 5.11 | 5.19 | 5.19 | +0.01 (+0.19%) | 498,406 |
7 Dec 2004 | CNY | 5.35 | 5.35 | 5.13 | 5.18 | 5.18 | -0.18 (-3.36%) | 966,370 |
6 Dec 2004 | CNY | 5.5 | 5.56 | 5.23 | 5.36 | 5.36 | -0.13 (-2.37%) | 2,225,610 |
3 Dec 2004 | CNY | 5 | 5.49 | 5 | 5.49 | 5.49 | +0.5 (+10.02%) | 3,437,861 |
2 Dec 2004 | CNY | 4.82 | 5.02 | 4.77 | 4.99 | 4.99 | +0.17 (+3.53%) | 631,731 |
1 Dec 2004 | CNY | 4.82 | 4.85 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 180,999 |
30 Nov 2004 | CNY | 4.79 | 4.87 | 4.71 | 4.85 | 4.85 | +0.06 (+1.25%) | 332,315 |
29 Nov 2004 | CNY | 5 | 5.04 | 4.79 | 4.79 | 4.79 | -0.16 (-3.23%) | 486,600 |
26 Nov 2004 | CNY | 4.88 | 4.98 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 318,170 |
25 Nov 2004 | CNY | 5.07 | 5.13 | 4.82 | 4.9 | 4.9 | -0.21 (-4.11%) | 848,281 |
24 Nov 2004 | CNY | 5.1 | 5.16 | 5.06 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,573,959 |
23 Nov 2004 | CNY | 4.93 | 5.2 | 4.86 | 5.15 | 5.15 | +0.19 (+3.83%) | 1,844,928 |
22 Nov 2004 | CNY | 4.84 | 5.03 | 4.75 | 4.96 | 4.96 | +0.11 (+2.27%) | 1,407,359 |
19 Nov 2004 | CNY | 4.58 | 4.97 | 4.58 | 4.85 | 4.85 | +0.27 (+5.90%) | 2,018,389 |
18 Nov 2004 | CNY | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 302,080 |
17 Nov 2004 | CNY | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 250,200 |
16 Nov 2004 | CNY | 4.56 | 4.62 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 192,700 |
15 Nov 2004 | CNY | 4.55 | 4.6 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 271,400 |
12 Nov 2004 | CNY | 4.55 | 4.63 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 377,655 |
11 Nov 2004 | CNY | 4.63 | 4.66 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 972,705 |
10 Nov 2004 | CNY | 4.54 | 4.65 | 4.44 | 4.63 | 4.63 | +0.09 (+1.98%) | 1,154,405 |
9 Nov 2004 | CNY | 4.31 | 4.57 | 4.31 | 4.54 | 4.54 | +0.24 (+5.58%) | 1,012,437 |
8 Nov 2004 | CNY | 4.2 | 4.34 | 4.16 | 4.3 | 4.3 | +0.1 (+2.38%) | 246,669 |
5 Nov 2004 | CNY | 4.19 | 4.25 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 146,150 |
4 Nov 2004 | CNY | 4.28 | 4.37 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 186,989 |
3 Nov 2004 | CNY | 4.12 | 4.29 | 4.12 | 4.26 | 4.26 | +0.11 (+2.65%) | 166,339 |
2 Nov 2004 | CNY | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 217,449 |
29 Oct 2004 | CNY | 4.32 | 4.41 | 4.19 | 4.19 | 4.19 | -0.18 (-4.12%) | 260,089 |
28 Oct 2004 | CNY | 4.36 | 4.45 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 370,094 |
27 Oct 2004 | CNY | 4.22 | 4.36 | 4.11 | 4.35 | 4.35 | +0.13 (+3.08%) | 365,720 |