Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | CNY | 2.222 | 2.2452 | 2.1601 | 2.222 | 2.222 | +0.031 (+1.41%) | 1,450,868 |
3 Dec 2004 | CNY | 2.1059 | 2.2298 | 2.0904 | 2.1911 | 2.1911 | +0.07 (+3.29%) | 2,004,660 |
2 Dec 2004 | CNY | 2.1833 | 2.1911 | 2.0981 | 2.1214 | 2.1214 | -0.085 (-3.86%) | 2,615,471 |
1 Dec 2004 | CNY | 2.2065 | 2.2452 | 2.1678 | 2.2065 | 2.2065 | -0.023 (-1.04%) | 1,676,504 |
30 Nov 2004 | CNY | 2.2298 | 2.2607 | 2.1833 | 2.2298 | 2.2298 | -0.015 (-0.69%) | 3,101,545 |
29 Nov 2004 | CNY | 2.2375 | 2.2762 | 2.1833 | 2.2452 | 2.2452 | +0.008 (+0.34%) | 3,987,614 |
26 Nov 2004 | CNY | 2.1833 | 2.2607 | 2.1136 | 2.2375 | 2.2375 | +0.085 (+3.96%) | 6,526,841 |
25 Nov 2004 | CNY | 2.0517 | 2.1523 | 2.0517 | 2.1523 | 2.1523 | +0.101 (+4.90%) | 6,310,919 |
24 Nov 2004 | CNY | 2.0827 | 2.1523 | 2.013 | 2.0517 | 2.0517 | -0.07 (-3.29%) | 2,332,583 |
23 Nov 2004 | CNY | 2.0362 | 2.1446 | 2.0362 | 2.1214 | 2.1214 | +0.077 (+3.79%) | 2,927,328 |
22 Nov 2004 | CNY | 1.982 | 2.0749 | 1.9743 | 2.0439 | 2.0439 | +0.031 (+1.54%) | 1,408,838 |
19 Nov 2004 | CNY | 2.013 | 2.0285 | 1.9743 | 2.013 | 2.013 | -0.008 (-0.38%) | 1,209,066 |
18 Nov 2004 | CNY | 1.951 | 2.0285 | 1.9356 | 2.0207 | 2.0207 | +0.046 (+2.35%) | 2,032,950 |
17 Nov 2004 | CNY | 2.0594 | 2.1059 | 1.9743 | 1.9743 | 1.9743 | -0.101 (-4.85%) | 2,332,794 |
16 Nov 2004 | CNY | 2.0362 | 2.0981 | 2.0207 | 2.0749 | 2.0749 | +0.023 (+1.13%) | 1,572,928 |
15 Nov 2004 | CNY | 2.0362 | 2.0594 | 2.013 | 2.0517 | 2.0517 | +0.023 (+1.14%) | 1,202,504 |
12 Nov 2004 | CNY | 2.013 | 2.0749 | 1.9975 | 2.0285 | 2.0285 | -0.008 (-0.38%) | 2,287,508 |
11 Nov 2004 | CNY | 1.9975 | 2.0749 | 1.9278 | 2.0362 | 2.0362 | +0.062 (+3.14%) | 4,930,574 |
10 Nov 2004 | CNY | 1.9356 | 1.9743 | 1.8736 | 1.9743 | 1.9743 | +0.039 (+2.00%) | 2,906,150 |
9 Nov 2004 | CNY | 1.9123 | 1.9665 | 1.9123 | 1.9356 | 1.9356 | +0.023 (+1.22%) | 1,098,692 |
8 Nov 2004 | CNY | 1.9123 | 1.9743 | 1.8891 | 1.9123 | 1.9123 | -0.008 (-0.41%) | 933,727 |
5 Nov 2004 | CNY | 1.9588 | 1.982 | 1.9046 | 1.9201 | 1.9201 | -0.039 (-1.98%) | 1,532,492 |
4 Nov 2004 | CNY | 1.9743 | 2.0517 | 1.9356 | 1.9588 | 1.9588 | +0.008 (+0.40%) | 3,628,489 |
3 Nov 2004 | CNY | 1.8581 | 1.951 | 1.8504 | 1.951 | 1.951 | +0.093 (+5.00%) | 2,999,357 |
2 Nov 2004 | CNY | 1.9278 | 1.9588 | 1.8581 | 1.8581 | 1.8581 | -0.07 (-3.62%) | 2,511,387 |
1 Nov 2004 | CNY | 1.8504 | 1.9433 | 1.8427 | 1.9278 | 1.9278 | +0.077 (+4.18%) | 3,931,615 |
29 Oct 2004 | CNY | 1.742 | 1.8968 | 1.7188 | 1.8504 | 1.8504 | +0.039 (+2.14%) | 4,920,653 |
28 Oct 2004 | CNY | 1.742 | 1.8117 | 1.742 | 1.8117 | 1.8117 | +0.085 (+4.93%) | 2,195,876 |
27 Oct 2004 | CNY | 1.6181 | 1.7265 | 1.6181 | 1.7265 | 1.7265 | +0.085 (+5.18%) | 2,494,102 |
26 Oct 2004 | CNY | 1.5717 | 1.6646 | 1.5639 | 1.6414 | 1.6414 | -0.008 (-0.47%) | 2,497,719 |