Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | CNY | 3.3197 | 3.3633 | 3.276 | 3.2934 | 3.2934 | -0.052 (-1.57%) | 443,875 |
13 Dec 2004 | CNY | 3.3197 | 3.3633 | 3.2585 | 3.3459 | 3.3459 | -0.044 (-1.29%) | 787,544 |
10 Dec 2004 | CNY | 3.6516 | 3.6691 | 3.3721 | 3.3895 | 3.3895 | -0.262 (-7.18%) | 1,815,736 |
9 Dec 2004 | CNY | 3.7652 | 3.7914 | 3.6429 | 3.6516 | 3.6516 | -0.14 (-3.69%) | 1,212,969 |
8 Dec 2004 | CNY | 3.7215 | 3.8089 | 3.6778 | 3.7914 | 3.7914 | +0.07 (+1.88%) | 587,670 |
7 Dec 2004 | CNY | 3.8525 | 3.8788 | 3.7128 | 3.7215 | 3.7215 | -0.131 (-3.40%) | 1,043,635 |
6 Dec 2004 | CNY | 3.8962 | 3.8962 | 3.6691 | 3.8525 | 3.8525 | -0.079 (-2.00%) | 2,785,208 |
3 Dec 2004 | CNY | 3.8962 | 4.1321 | 3.8962 | 3.9312 | 3.9312 | +0.035 (+0.90%) | 5,034,946 |
2 Dec 2004 | CNY | 3.5817 | 3.8962 | 3.5468 | 3.8962 | 3.8962 | +0.358 (+10.12%) | 4,605,987 |
1 Dec 2004 | CNY | 3.4856 | 3.5643 | 3.407 | 3.538 | 3.538 | +0.052 (+1.50%) | 972,780 |
30 Nov 2004 | CNY | 3.442 | 3.4944 | 3.3983 | 3.4856 | 3.4856 | +0.079 (+2.31%) | 458,991 |
29 Nov 2004 | CNY | 3.5206 | 3.5555 | 3.3895 | 3.407 | 3.407 | -0.122 (-3.47%) | 645,404 |
26 Nov 2004 | CNY | 3.4594 | 3.6167 | 3.4332 | 3.5293 | 3.5293 | +0.079 (+2.28%) | 728,278 |
25 Nov 2004 | CNY | 3.5992 | 3.6254 | 3.3895 | 3.4507 | 3.4507 | -0.157 (-4.36%) | 1,419,337 |
24 Nov 2004 | CNY | 3.8788 | 3.8875 | 3.5905 | 3.6079 | 3.6079 | -0.227 (-5.92%) | 1,097,880 |
23 Nov 2004 | CNY | 3.7914 | 3.8788 | 3.7302 | 3.8351 | 3.8351 | +0.035 (+0.92%) | 1,478,586 |
22 Nov 2004 | CNY | 3.739 | 3.8351 | 3.739 | 3.8001 | 3.8001 | +0.044 (+1.16%) | 1,696,886 |
19 Nov 2004 | CNY | 3.6691 | 3.7652 | 3.6341 | 3.7564 | 3.7564 | +0.079 (+2.14%) | 1,503,622 |
18 Nov 2004 | CNY | 3.6516 | 3.7128 | 3.6079 | 3.6778 | 3.6778 | -0.009 (-0.24%) | 523,414 |
17 Nov 2004 | CNY | 3.6516 | 3.704 | 3.5905 | 3.6866 | 3.6866 | +0.009 (+0.24%) | 849,337 |
16 Nov 2004 | CNY | 3.6953 | 3.8263 | 3.6691 | 3.6778 | 3.6778 | +0.044 (+1.20%) | 1,524,405 |
15 Nov 2004 | CNY | 3.6429 | 3.704 | 3.5817 | 3.6341 | 3.6341 | -0.009 (-0.24%) | 1,066,993 |
12 Nov 2004 | CNY | 3.6604 | 3.6778 | 3.4856 | 3.6429 | 3.6429 | -0.018 (-0.48%) | 1,787,547 |
11 Nov 2004 | CNY | 3.6429 | 3.7914 | 3.6429 | 3.6604 | 3.6604 | +0.018 (+0.48%) | 2,890,327 |
10 Nov 2004 | CNY | 3.573 | 3.6778 | 3.4856 | 3.6429 | 3.6429 | +0.105 (+2.96%) | 3,196,637 |
9 Nov 2004 | CNY | 3.5031 | 3.6079 | 3.3983 | 3.538 | 3.538 | +0.061 (+1.76%) | 2,461,554 |
8 Nov 2004 | CNY | 3.3546 | 3.4856 | 3.3022 | 3.4769 | 3.4769 | +0.096 (+2.84%) | 1,096,503 |
5 Nov 2004 | CNY | 3.3633 | 3.407 | 3.2585 | 3.3808 | 3.3808 | +0.009 (+0.26%) | 677,379 |
4 Nov 2004 | CNY | 3.5118 | 3.5555 | 3.3721 | 3.3721 | 3.3721 | -0.148 (-4.22%) | 996,816 |
3 Nov 2004 | CNY | 3.3983 | 3.538 | 3.3895 | 3.5206 | 3.5206 | +0.105 (+3.07%) | 1,046,088 |