Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | CNY | 6.88 | 6.96 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 1,720,160 |
2 Dec 2004 | CNY | 6.8 | 6.98 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 1,391,644 |
1 Dec 2004 | CNY | 6.98 | 7.11 | 6.9 | 6.93 | 6.93 | -0.11 (-1.56%) | 1,343,140 |
30 Nov 2004 | CNY | 6.92 | 7.1 | 6.92 | 7.04 | 7.04 | +0.06 (+0.86%) | 868,244 |
29 Nov 2004 | CNY | 7.01 | 7.01 | 6.88 | 6.98 | 6.98 | -0.03 (-0.43%) | 944,813 |
26 Nov 2004 | CNY | 7 | 7.12 | 6.95 | 7.01 | 7.01 | -0.09 (-1.27%) | 2,312,232 |
25 Nov 2004 | CNY | 6.72 | 7.28 | 6.72 | 7.1 | 7.1 | +0.41 (+6.13%) | 4,336,353 |
24 Nov 2004 | CNY | 6.79 | 6.84 | 6.62 | 6.69 | 6.69 | -0.08 (-1.18%) | 1,863,957 |
23 Nov 2004 | CNY | 7 | 7.03 | 6.7 | 6.77 | 6.77 | -0.23 (-3.29%) | 1,826,613 |
22 Nov 2004 | CNY | 7.1 | 7.2 | 6.86 | 7 | 7 | -0.02 (-0.28%) | 1,711,839 |
19 Nov 2004 | CNY | 6.97 | 7.06 | 6.9 | 7.02 | 7.02 | +0.01 (+0.14%) | 765,780 |
18 Nov 2004 | CNY | 6.86 | 7.03 | 6.86 | 7.01 | 7.01 | +0.06 (+0.86%) | 1,081,758 |
17 Nov 2004 | CNY | 7.09 | 7.1 | 6.93 | 6.95 | 6.95 | -0.18 (-2.52%) | 1,623,102 |
16 Nov 2004 | CNY | 7.18 | 7.25 | 7.09 | 7.13 | 7.13 | -0.05 (-0.70%) | 1,120,985 |
15 Nov 2004 | CNY | 7.07 | 7.28 | 7.04 | 7.18 | 7.18 | +0.11 (+1.56%) | 2,049,205 |
12 Nov 2004 | CNY | 7.1 | 7.28 | 6.95 | 7.07 | 7.07 | -0.08 (-1.12%) | 2,504,304 |
11 Nov 2004 | CNY | 7.03 | 7.3 | 7.01 | 7.15 | 7.15 | +0.08 (+1.13%) | 4,323,723 |
10 Nov 2004 | CNY | 6.68 | 7.1 | 6.68 | 7.07 | 7.07 | +0.37 (+5.52%) | 2,812,642 |
9 Nov 2004 | CNY | 6.77 | 6.88 | 6.68 | 6.7 | 6.7 | -0.06 (-0.89%) | 912,671 |
8 Nov 2004 | CNY | 6.85 | 6.95 | 6.68 | 6.76 | 6.76 | -0.1 (-1.46%) | 2,701,899 |
5 Nov 2004 | CNY | 6.64 | 6.98 | 6.58 | 6.86 | 6.86 | +0.22 (+3.31%) | 4,164,231 |
4 Nov 2004 | CNY | 6.82 | 6.91 | 6.54 | 6.64 | 6.64 | -0.17 (-2.50%) | 3,638,213 |
3 Nov 2004 | CNY | 6.38 | 6.9 | 6.38 | 6.81 | 6.81 | +0.39 (+6.07%) | 3,490,112 |
2 Nov 2004 | CNY | 6.45 | 6.5 | 6.3 | 6.42 | 6.42 | -0.01 (-0.16%) | 852,271 |
1 Nov 2004 | CNY | 6.35 | 6.51 | 6.31 | 6.43 | 6.43 | -0.01 (-0.16%) | 981,209 |
29 Oct 2004 | CNY | 6.31 | 6.5 | 6.2 | 6.44 | 6.44 | -0.07 (-1.08%) | 2,784,713 |
28 Oct 2004 | CNY | 6.66 | 6.7 | 6.47 | 6.51 | 6.51 | -0.18 (-2.69%) | 2,012,037 |
27 Oct 2004 | CNY | 6.6 | 6.72 | 6.5 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,298,700 |
26 Oct 2004 | CNY | 6.45 | 6.68 | 6.32 | 6.66 | 6.66 | +0.35 (+5.55%) | 7,665,674 |
25 Oct 2004 | CNY | 5.98 | 6.31 | 5.83 | 6.31 | 6.31 | +0.57 (+9.93%) | 6,424,281 |