Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | CNY | 2.0545 | 2.0649 | 2.0313 | 2.0487 | 2.0487 | +0.004 (+0.17%) | 545,182 |
7 Dec 2004 | CNY | 2.087 | 2.0881 | 2.044 | 2.0452 | 2.0452 | -0.043 (-2.05%) | 1,094,732 |
6 Dec 2004 | CNY | 2.0951 | 2.1067 | 2.073 | 2.0881 | 2.0881 | -0.006 (-0.28%) | 897,724 |
3 Dec 2004 | CNY | 2.1067 | 2.1346 | 2.0904 | 2.0939 | 2.0939 | -0.015 (-0.72%) | 440,246 |
2 Dec 2004 | CNY | 2.1171 | 2.1288 | 2.1009 | 2.109 | 2.109 | -0.008 (-0.38%) | 199,989 |
1 Dec 2004 | CNY | 2.1392 | 2.1554 | 2.116 | 2.1171 | 2.1171 | -0.026 (-1.19%) | 137,846 |
30 Nov 2004 | CNY | 2.1229 | 2.1473 | 2.0963 | 2.1427 | 2.1427 | +0.014 (+0.65%) | 994,233 |
29 Nov 2004 | CNY | 2.1566 | 2.1566 | 2.0904 | 2.1288 | 2.1288 | -0.021 (-0.97%) | 754,484 |
26 Nov 2004 | CNY | 2.1415 | 2.1705 | 2.1415 | 2.1496 | 2.1496 | +0.002 (+0.11%) | 508,084 |
25 Nov 2004 | CNY | 2.1009 | 2.1473 | 2.1009 | 2.1473 | 2.1473 | +0.034 (+1.59%) | 658,190 |
24 Nov 2004 | CNY | 2.0951 | 2.1462 | 2.0951 | 2.1137 | 2.1137 | -0.01 (-0.49%) | 713,561 |
23 Nov 2004 | CNY | 2.1763 | 2.1763 | 2.1137 | 2.1241 | 2.1241 | -0.059 (-2.71%) | 2,181,418 |
22 Nov 2004 | CNY | 2.1938 | 2.2054 | 2.1613 | 2.1833 | 2.1833 | -0.011 (-0.48%) | 1,876,243 |
19 Nov 2004 | CNY | 2.1438 | 2.1996 | 2.1438 | 2.1938 | 2.1938 | +0.052 (+2.44%) | 2,752,205 |
18 Nov 2004 | CNY | 2.1589 | 2.1589 | 2.1125 | 2.1415 | 2.1415 | -0.024 (-1.13%) | 2,212,123 |
17 Nov 2004 | CNY | 2.2228 | 2.2263 | 2.138 | 2.1659 | 2.1659 | -0.056 (-2.51%) | 6,430,186 |
16 Nov 2004 | CNY | 2.2413 | 2.2425 | 2.2181 | 2.2216 | 2.2216 | -0.015 (-0.68%) | 5,499,120 |
15 Nov 2004 | CNY | 2.2402 | 2.2402 | 2.2181 | 2.2367 | 2.2367 | +0.008 (+0.36%) | 2,701,529 |
12 Nov 2004 | CNY | 2.2193 | 2.2692 | 2.1938 | 2.2286 | 2.2286 | +0.009 (+0.42%) | 721,883 |
11 Nov 2004 | CNY | 2.2588 | 2.333 | 2.2158 | 2.2193 | 2.2193 | -0.029 (-1.29%) | 2,026,685 |
10 Nov 2004 | CNY | 2.1264 | 2.2495 | 2.1264 | 2.2483 | 2.2483 | +0.123 (+5.79%) | 6,536,190 |
9 Nov 2004 | CNY | 2.1079 | 2.1404 | 2.1079 | 2.1253 | 2.1253 | +0.019 (+0.88%) | 1,671,223 |
8 Nov 2004 | CNY | 2.0974 | 2.1334 | 2.087 | 2.1067 | 2.1067 | -0.031 (-1.46%) | 2,020,646 |
5 Nov 2004 | CNY | 2.0672 | 2.1821 | 2.0556 | 2.138 | 2.138 | +0.059 (+2.85%) | 4,030,712 |
4 Nov 2004 | CNY | 2.1972 | 2.2634 | 2.0777 | 2.0788 | 2.0788 | -0.118 (-5.39%) | 15,966,309 |
3 Nov 2004 | CNY | 2.2042 | 2.2228 | 2.1821 | 2.1972 | 2.1972 | -0.016 (-0.74%) | 2,798,487 |
2 Nov 2004 | CNY | 2.0893 | 2.2239 | 2.0719 | 2.2135 | 2.2135 | +0.096 (+4.55%) | 4,844,316 |
1 Nov 2004 | CNY | 2.1821 | 2.1821 | 2.1009 | 2.1171 | 2.1171 | -0.083 (-3.75%) | 4,145,607 |
29 Oct 2004 | CNY | 2.1821 | 2.2112 | 2.1021 | 2.1996 | 2.1996 | -0.013 (-0.57%) | 6,534,863 |
28 Oct 2004 | CNY | 2.1914 | 2.2286 | 2.1601 | 2.2123 | 2.2123 | +0.024 (+1.12%) | 3,952,269 |