Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | CNY | 3.9941 | 4.1124 | 3.9793 | 4.071 | 4.071 | +0.095 (+2.38%) | 2,699,115 |
13 Dec 2004 | CNY | 4.0237 | 4.0237 | 3.929 | 3.9763 | 3.9763 | -0.059 (-1.47%) | 3,315,614 |
10 Dec 2004 | CNY | 4.142 | 4.1686 | 4.0089 | 4.0355 | 4.0355 | -0.133 (-3.19%) | 2,812,900 |
9 Dec 2004 | CNY | 4.142 | 4.2308 | 4.0828 | 4.1686 | 4.1686 | +0.033 (+0.79%) | 2,955,674 |
8 Dec 2004 | CNY | 4.1834 | 4.2071 | 4.1065 | 4.1361 | 4.1361 | +0.009 (+0.22%) | 1,105,330 |
7 Dec 2004 | CNY | 4.142 | 4.1894 | 4.1065 | 4.1272 | 4.1272 | -0.015 (-0.36%) | 1,969,049 |
6 Dec 2004 | CNY | 4.1834 | 4.2012 | 4.0621 | 4.142 | 4.142 | -0.041 (-0.99%) | 3,861,619 |
3 Dec 2004 | CNY | 4.3491 | 4.4083 | 4.142 | 4.1834 | 4.1834 | -0.198 (-4.53%) | 7,046,671 |
2 Dec 2004 | CNY | 4.3639 | 4.4231 | 4.3432 | 4.3817 | 4.3817 | -0.033 (-0.74%) | 2,126,831 |
1 Dec 2004 | CNY | 4.3491 | 4.4704 | 4.3195 | 4.4142 | 4.4142 | +0.095 (+2.19%) | 4,497,073 |
30 Nov 2004 | CNY | 4.284 | 4.3669 | 4.2633 | 4.3195 | 4.3195 | +0.03 (+0.69%) | 2,382,322 |
29 Nov 2004 | CNY | 4.284 | 4.3047 | 4.2396 | 4.2899 | 4.2899 | +0.003 (+0.07%) | 1,950,172 |
26 Nov 2004 | CNY | 4.3491 | 4.3491 | 4.2692 | 4.287 | 4.287 | -0.041 (-0.96%) | 1,281,219 |
25 Nov 2004 | CNY | 4.2722 | 4.3639 | 4.2722 | 4.3284 | 4.3284 | +0.065 (+1.53%) | 2,972,054 |
24 Nov 2004 | CNY | 4.3314 | 4.3491 | 4.2456 | 4.2633 | 4.2633 | -0.071 (-1.64%) | 4,398,566 |
23 Nov 2004 | CNY | 4.497 | 4.5562 | 4.3314 | 4.3343 | 4.3343 | -0.166 (-3.68%) | 7,788,371 |
22 Nov 2004 | CNY | 4.497 | 4.5207 | 4.4556 | 4.5 | 4.5 | +0.006 (+0.13%) | 5,654,604 |
19 Nov 2004 | CNY | 4.5148 | 4.571 | 4.429 | 4.4941 | 4.4941 | -0.018 (-0.39%) | 7,874,213 |
18 Nov 2004 | CNY | 4.4112 | 4.5503 | 4.4083 | 4.5118 | 4.5118 | +0.092 (+2.07%) | 8,871,141 |
17 Nov 2004 | CNY | 4.4408 | 4.4704 | 4.3639 | 4.4201 | 4.4201 | -0.012 (-0.27%) | 7,830,009 |
16 Nov 2004 | CNY | 4.3018 | 4.4379 | 4.2604 | 4.432 | 4.432 | +0.16 (+3.74%) | 21,318,346 |
15 Nov 2004 | CNY | 4.213 | 4.2899 | 4.213 | 4.2722 | 4.2722 | +0.062 (+1.48%) | 5,133,131 |
12 Nov 2004 | CNY | 4.213 | 4.2781 | 4.1479 | 4.2101 | 4.2101 | 0.0 (0.0%) | 3,631,235 |
11 Nov 2004 | CNY | 4.2988 | 4.3373 | 4.2101 | 4.2101 | 4.2101 | -0.059 (-1.38%) | 10,193,505 |
10 Nov 2004 | CNY | 4.1953 | 4.3195 | 4.142 | 4.2692 | 4.2692 | +0.118 (+2.85%) | 11,038,840 |
9 Nov 2004 | CNY | 4.142 | 4.216 | 4.142 | 4.1509 | 4.1509 | +0.006 (+0.14%) | 2,106,419 |
8 Nov 2004 | CNY | 4.0917 | 4.1953 | 4.0385 | 4.145 | 4.145 | +0.041 (+1.01%) | 3,100,372 |
5 Nov 2004 | CNY | 4.1716 | 4.216 | 4.071 | 4.1036 | 4.1036 | -0.041 (-1.00%) | 6,844,929 |
4 Nov 2004 | CNY | 4.1716 | 4.355 | 4.0858 | 4.145 | 4.145 | +0.003 (+0.07%) | 22,239,517 |
3 Nov 2004 | CNY | 3.9497 | 4.1539 | 3.9497 | 4.142 | 4.142 | +0.198 (+5.03%) | 9,650,907 |