Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | CNY | 4.6644 | 4.6871 | 4.5677 | 4.6018 | 4.6018 | -0.063 (-1.34%) | 1,060,235 |
3 Dec 2004 | CNY | 4.5961 | 4.7099 | 4.562 | 4.6644 | 4.6644 | +0.074 (+1.61%) | 1,626,332 |
2 Dec 2004 | CNY | 4.653 | 4.653 | 4.5222 | 4.5904 | 4.5904 | -0.063 (-1.35%) | 2,567,358 |
1 Dec 2004 | CNY | 4.6758 | 4.7156 | 4.6075 | 4.653 | 4.653 | -0.04 (-0.85%) | 1,538,645 |
30 Nov 2004 | CNY | 4.653 | 4.7042 | 4.6132 | 4.6928 | 4.6928 | +0.04 (+0.86%) | 2,104,053 |
29 Nov 2004 | CNY | 4.9488 | 4.9488 | 4.6416 | 4.653 | 4.653 | -0.319 (-6.41%) | 6,534,999 |
26 Nov 2004 | CNY | 5.0569 | 5.0569 | 4.9602 | 4.9716 | 4.9716 | -0.091 (-1.80%) | 1,232,623 |
25 Nov 2004 | CNY | 4.9943 | 5.0796 | 4.9943 | 5.0626 | 5.0626 | +0.074 (+1.48%) | 2,016,809 |
24 Nov 2004 | CNY | 4.9716 | 5.0341 | 4.9545 | 4.9886 | 4.9886 | +0.017 (+0.34%) | 1,511,234 |
23 Nov 2004 | CNY | 4.9829 | 5.0398 | 4.9545 | 4.9716 | 4.9716 | -0.011 (-0.23%) | 1,948,734 |
22 Nov 2004 | CNY | 5.0398 | 5.0626 | 4.9659 | 4.9829 | 4.9829 | -0.068 (-1.35%) | 3,824,532 |
19 Nov 2004 | CNY | 5.1479 | 5.1479 | 4.9773 | 5.0512 | 5.0512 | -0.097 (-1.88%) | 4,121,980 |
18 Nov 2004 | CNY | 5.1195 | 5.1479 | 5.0626 | 5.1479 | 5.1479 | +0.045 (+0.89%) | 1,708,867 |
17 Nov 2004 | CNY | 5.1195 | 5.1365 | 5.0171 | 5.1024 | 5.1024 | -0.045 (-0.88%) | 2,590,377 |
16 Nov 2004 | CNY | 5.2218 | 5.2275 | 5.1138 | 5.1479 | 5.1479 | -0.074 (-1.42%) | 2,496,149 |
15 Nov 2004 | CNY | 5.2218 | 5.3072 | 5.1195 | 5.2218 | 5.2218 | +0.085 (+1.66%) | 6,793,910 |
12 Nov 2004 | CNY | 5.0228 | 5.1991 | 5.0171 | 5.1365 | 5.1365 | +0.102 (+2.03%) | 4,565,158 |
11 Nov 2004 | CNY | 5.1536 | 5.1991 | 5.0228 | 5.0341 | 5.0341 | -0.114 (-2.21%) | 7,306,014 |
10 Nov 2004 | CNY | 4.9374 | 5.2048 | 4.8806 | 5.1479 | 5.1479 | +0.21 (+4.26%) | 6,354,670 |
9 Nov 2004 | CNY | 4.9659 | 5 | 4.8919 | 4.9374 | 4.9374 | -0.029 (-0.57%) | 1,581,391 |
8 Nov 2004 | CNY | 4.9545 | 4.9773 | 4.835 | 4.9659 | 4.9659 | 0.0 (0.0%) | 3,252,222 |
5 Nov 2004 | CNY | 5.091 | 5.1308 | 4.9204 | 4.9659 | 4.9659 | -0.085 (-1.69%) | 5,167,665 |
4 Nov 2004 | CNY | 5.2048 | 5.2275 | 5.0171 | 5.0512 | 5.0512 | -0.148 (-2.84%) | 4,721,949 |
3 Nov 2004 | CNY | 4.9829 | 5.2048 | 4.9488 | 5.1991 | 5.1991 | +0.228 (+4.58%) | 6,500,700 |
2 Nov 2004 | CNY | 4.9261 | 5.0455 | 4.9147 | 4.9716 | 4.9716 | +0.034 (+0.69%) | 3,397,306 |
1 Nov 2004 | CNY | 5.0569 | 5.1763 | 4.9147 | 4.9374 | 4.9374 | -0.125 (-2.47%) | 4,274,378 |
29 Oct 2004 | CNY | 4.8464 | 5.2389 | 4.8237 | 5.0626 | 5.0626 | +0.08 (+1.60%) | 8,475,277 |
28 Oct 2004 | CNY | 5.1081 | 5.1195 | 4.9488 | 4.9829 | 4.9829 | -0.142 (-2.77%) | 6,690,007 |
27 Oct 2004 | CNY | 5.0455 | 5.1479 | 4.9659 | 5.1251 | 5.1251 | +0.08 (+1.58%) | 11,349,941 |
26 Oct 2004 | CNY | 4.6928 | 5.091 | 4.6815 | 5.0455 | 5.0455 | +0.353 (+7.52%) | 15,249,215 |