Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 3.4542 | 3.5125 | 3.3875 | 3.4583 | 3.4583 | -0.013 (-0.36%) | 648,487 |
8 Dec 2004 | CNY | 3.4542 | 3.5375 | 3.4375 | 3.4708 | 3.4708 | +0.017 (+0.48%) | 554,512 |
7 Dec 2004 | CNY | 3.5833 | 3.5833 | 3.4375 | 3.4542 | 3.4542 | -0.138 (-3.83%) | 949,893 |
6 Dec 2004 | CNY | 3.5417 | 3.5958 | 3.5042 | 3.5917 | 3.5917 | +0.033 (+0.94%) | 924,890 |
3 Dec 2004 | CNY | 3.5792 | 3.6167 | 3.5208 | 3.5583 | 3.5583 | -0.008 (-0.24%) | 1,176,559 |
2 Dec 2004 | CNY | 3.4333 | 3.5833 | 3.3833 | 3.5667 | 3.5667 | +0.133 (+3.89%) | 1,459,730 |
1 Dec 2004 | CNY | 3.4083 | 3.4583 | 3.3542 | 3.4333 | 3.4333 | +0.025 (+0.73%) | 505,800 |
30 Nov 2004 | CNY | 3.4083 | 3.4125 | 3.3333 | 3.4083 | 3.4083 | +0.05 (+1.49%) | 726,108 |
29 Nov 2004 | CNY | 3.475 | 3.4958 | 3.3375 | 3.3583 | 3.3583 | -0.108 (-3.13%) | 851,028 |
26 Nov 2004 | CNY | 3.4458 | 3.5417 | 3.4458 | 3.4667 | 3.4667 | +0.017 (+0.48%) | 987,321 |
25 Nov 2004 | CNY | 3.5208 | 3.5208 | 3.4375 | 3.45 | 3.45 | -0.075 (-2.13%) | 1,632,969 |
24 Nov 2004 | CNY | 3.7208 | 3.7375 | 3.5042 | 3.525 | 3.525 | -0.233 (-6.21%) | 3,150,244 |
23 Nov 2004 | CNY | 3.5625 | 3.925 | 3.4958 | 3.7583 | 3.7583 | +0.192 (+5.37%) | 5,929,022 |
22 Nov 2004 | CNY | 3.4792 | 3.5875 | 3.4708 | 3.5667 | 3.5667 | +0.167 (+4.90%) | 4,060,447 |
19 Nov 2004 | CNY | 3.3667 | 3.4208 | 3.3542 | 3.4 | 3.4 | +0.037 (+1.12%) | 1,491,348 |
18 Nov 2004 | CNY | 3.275 | 3.375 | 3.275 | 3.3625 | 3.3625 | +0.092 (+2.80%) | 932,899 |
17 Nov 2004 | CNY | 3.3 | 3.3375 | 3.2667 | 3.2708 | 3.2708 | -0.025 (-0.76%) | 575,280 |
16 Nov 2004 | CNY | 3.375 | 3.375 | 3.2917 | 3.2958 | 3.2958 | -0.067 (-1.98%) | 665,716 |
15 Nov 2004 | CNY | 3.3333 | 3.375 | 3.3083 | 3.3625 | 3.3625 | +0.029 (+0.88%) | 938,692 |
12 Nov 2004 | CNY | 3.2875 | 3.3667 | 3.2583 | 3.3333 | 3.3333 | +0.046 (+1.39%) | 1,239,501 |
11 Nov 2004 | CNY | 3.3583 | 3.4833 | 3.2833 | 3.2875 | 3.2875 | -0.046 (-1.37%) | 4,393,672 |
10 Nov 2004 | CNY | 3.15 | 3.3833 | 3.125 | 3.3333 | 3.3333 | +0.217 (+6.95%) | 3,256,713 |
9 Nov 2004 | CNY | 3.1042 | 3.15 | 3.075 | 3.1167 | 3.1167 | +0.004 (+0.13%) | 413,186 |
8 Nov 2004 | CNY | 3.125 | 3.1333 | 3.075 | 3.1125 | 3.1125 | +0.008 (+0.27%) | 317,265 |
5 Nov 2004 | CNY | 3.0667 | 3.15 | 3.0667 | 3.1042 | 3.1042 | +0.042 (+1.36%) | 519,048 |
4 Nov 2004 | CNY | 3.2042 | 3.2292 | 3.05 | 3.0625 | 3.0625 | -0.142 (-4.42%) | 704,160 |
3 Nov 2004 | CNY | 3.1125 | 3.2375 | 3.0958 | 3.2042 | 3.2042 | +0.067 (+2.13%) | 1,401,180 |
2 Nov 2004 | CNY | 3.0208 | 3.2 | 3 | 3.1375 | 3.1375 | +0.117 (+3.86%) | 1,186,396 |
1 Nov 2004 | CNY | 3.0167 | 3.0667 | 2.9833 | 3.0208 | 3.0208 | -0.004 (-0.14%) | 899,808 |
29 Oct 2004 | CNY | 2.9875 | 3.1167 | 2.9208 | 3.025 | 3.025 | -0.079 (-2.55%) | 1,200,343 |