Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | CNY | 4.3539 | 4.3539 | 4.1308 | 4.1385 | 4.1385 | -0.223 (-5.11%) | 3,454,204 |
17 Dec 2004 | CNY | 4.3846 | 4.4154 | 4.3385 | 4.3615 | 4.3615 | 0.0 (0.0%) | 478,140 |
16 Dec 2004 | CNY | 4.3769 | 4.4154 | 4.2769 | 4.3615 | 4.3615 | +0.054 (+1.25%) | 662,875 |
15 Dec 2004 | CNY | 4.2923 | 4.3692 | 4.2462 | 4.3077 | 4.3077 | +0.046 (+1.08%) | 514,306 |
14 Dec 2004 | CNY | 4.2692 | 4.3154 | 4.2385 | 4.2615 | 4.2615 | -0.008 (-0.18%) | 458,411 |
13 Dec 2004 | CNY | 4.3385 | 4.3385 | 4.1539 | 4.2692 | 4.2692 | -0.038 (-0.89%) | 646,419 |
10 Dec 2004 | CNY | 4.3539 | 4.3769 | 4.2923 | 4.3077 | 4.3077 | -0.008 (-0.18%) | 659,373 |
9 Dec 2004 | CNY | 4.3077 | 4.3615 | 4.2769 | 4.3154 | 4.3154 | +0.054 (+1.26%) | 415,093 |
8 Dec 2004 | CNY | 4.3539 | 4.4 | 4.2539 | 4.2615 | 4.2615 | -0.085 (-1.95%) | 274,300 |
7 Dec 2004 | CNY | 4.3385 | 4.3846 | 4.3385 | 4.3462 | 4.3462 | +0.008 (+0.18%) | 321,431 |
6 Dec 2004 | CNY | 4.3 | 4.3462 | 4.3 | 4.3385 | 4.3385 | +0.038 (+0.90%) | 91,416 |
3 Dec 2004 | CNY | 4.2692 | 4.3539 | 4.2539 | 4.3 | 4.3 | +0.061 (+1.45%) | 294,398 |
2 Dec 2004 | CNY | 4.3231 | 4.3231 | 4.2308 | 4.2385 | 4.2385 | -0.054 (-1.25%) | 432,733 |
1 Dec 2004 | CNY | 4.3077 | 4.3385 | 4.2769 | 4.2923 | 4.2923 | -0.023 (-0.54%) | 386,896 |
30 Nov 2004 | CNY | 4.2923 | 4.3385 | 4.2846 | 4.3154 | 4.3154 | +0.023 (+0.54%) | 227,293 |
29 Nov 2004 | CNY | 4.3154 | 4.3231 | 4.2769 | 4.2923 | 4.2923 | -0.023 (-0.54%) | 564,452 |
26 Nov 2004 | CNY | 4.3154 | 4.3308 | 4.2846 | 4.3154 | 4.3154 | 0.0 (0.0%) | 566,993 |
25 Nov 2004 | CNY | 4.3769 | 4.3769 | 4.3 | 4.3154 | 4.3154 | -0.061 (-1.41%) | 920,058 |
24 Nov 2004 | CNY | 4.4231 | 4.4231 | 4.3769 | 4.3769 | 4.3769 | -0.031 (-0.70%) | 463,934 |
23 Nov 2004 | CNY | 4.3692 | 4.4385 | 4.3385 | 4.4077 | 4.4077 | +0.031 (+0.70%) | 976,623 |
22 Nov 2004 | CNY | 4.3692 | 4.4 | 4.3462 | 4.3769 | 4.3769 | +0.008 (+0.18%) | 555,401 |
19 Nov 2004 | CNY | 4.3846 | 4.4077 | 4.3539 | 4.3692 | 4.3692 | 0.0 (0.0%) | 695,947 |
18 Nov 2004 | CNY | 4.3308 | 4.4154 | 4.2846 | 4.3692 | 4.3692 | +0.085 (+1.97%) | 1,190,710 |
17 Nov 2004 | CNY | 4.2923 | 4.3308 | 4.2769 | 4.2846 | 4.2846 | 0.0 (0.0%) | 635,503 |
16 Nov 2004 | CNY | 4.2923 | 4.3231 | 4.2539 | 4.2846 | 4.2846 | +0.008 (+0.18%) | 551,070 |
15 Nov 2004 | CNY | 4.2923 | 4.3154 | 4.2462 | 4.2769 | 4.2769 | +0.038 (+0.91%) | 746,590 |
12 Nov 2004 | CNY | 4.2308 | 4.3154 | 4.2154 | 4.2385 | 4.2385 | -0.038 (-0.90%) | 1,198,178 |
11 Nov 2004 | CNY | 4.2769 | 4.3077 | 4.1692 | 4.2769 | 4.2769 | +0.077 (+1.83%) | 2,484,976 |
10 Nov 2004 | CNY | 4.1077 | 4.2308 | 4.0462 | 4.2 | 4.2 | +0.092 (+2.25%) | 770,374 |
9 Nov 2004 | CNY | 4.0692 | 4.1154 | 4.0692 | 4.1077 | 4.1077 | +0.038 (+0.95%) | 279,055 |