Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | CNY | 4.0385 | 4.0385 | 3.9539 | 4 | 4 | -0.031 (-0.76%) | 541,102 |
22 Nov 2004 | CNY | 3.9846 | 4.0539 | 3.9846 | 4.0308 | 4.0308 | +0.046 (+1.16%) | 941,344 |
19 Nov 2004 | CNY | 4 | 4 | 3.9385 | 3.9846 | 3.9846 | 0.0 (0.0%) | 608,922 |
18 Nov 2004 | CNY | 4.0077 | 4.0077 | 3.9231 | 3.9846 | 3.9846 | +0.023 (+0.58%) | 707,553 |
17 Nov 2004 | CNY | 3.9462 | 4.0308 | 3.9231 | 3.9615 | 3.9615 | +0.015 (+0.39%) | 862,456 |
16 Nov 2004 | CNY | 3.9769 | 4 | 3.9231 | 3.9462 | 3.9462 | -0.015 (-0.39%) | 485,104 |
15 Nov 2004 | CNY | 3.9308 | 3.9846 | 3.9 | 3.9615 | 3.9615 | -0.008 (-0.19%) | 1,043,751 |
12 Nov 2004 | CNY | 3.8154 | 4.1385 | 3.8077 | 3.9692 | 3.9692 | +0.123 (+3.20%) | 2,731,254 |
11 Nov 2004 | CNY | 3.8462 | 3.9154 | 3.8308 | 3.8462 | 3.8462 | -0.038 (-0.99%) | 1,178,808 |
10 Nov 2004 | CNY | 3.8 | 3.8923 | 3.7308 | 3.8846 | 3.8846 | +0.131 (+3.48%) | 1,040,808 |
9 Nov 2004 | CNY | 3.7692 | 3.8 | 3.7308 | 3.7539 | 3.7539 | -0.008 (-0.20%) | 260,171 |
8 Nov 2004 | CNY | 3.7 | 3.7615 | 3.6769 | 3.7615 | 3.7615 | +0.069 (+1.87%) | 379,303 |
5 Nov 2004 | CNY | 3.7 | 3.7539 | 3.6846 | 3.6923 | 3.6923 | -0.008 (-0.21%) | 296,146 |
4 Nov 2004 | CNY | 3.8077 | 3.8154 | 3.6846 | 3.7 | 3.7 | -0.085 (-2.24%) | 1,029,940 |
3 Nov 2004 | CNY | 3.7539 | 3.7923 | 3.7154 | 3.7846 | 3.7846 | +0.054 (+1.44%) | 332,230 |
2 Nov 2004 | CNY | 3.7 | 3.7385 | 3.6769 | 3.7308 | 3.7308 | +0.031 (+0.83%) | 228,131 |
1 Nov 2004 | CNY | 3.7 | 3.7692 | 3.6846 | 3.7 | 3.7 | -0.015 (-0.41%) | 341,088 |
29 Oct 2004 | CNY | 3.6923 | 3.8154 | 3.6308 | 3.7154 | 3.7154 | -0.131 (-3.40%) | 501,949 |
28 Oct 2004 | CNY | 3.8846 | 3.9231 | 3.8154 | 3.8462 | 3.8462 | -0.046 (-1.18%) | 709,550 |
27 Oct 2004 | CNY | 3.9231 | 3.9231 | 3.8385 | 3.8923 | 3.8923 | 0.0 (0.0%) | 582,195 |
26 Oct 2004 | CNY | 3.8231 | 3.9 | 3.8077 | 3.8923 | 3.8923 | +0.077 (+2.02%) | 1,275,424 |
25 Oct 2004 | CNY | 3.7692 | 3.8231 | 3.6846 | 3.8154 | 3.8154 | +0.077 (+2.06%) | 718,351 |
22 Oct 2004 | CNY | 3.7308 | 3.7615 | 3.6154 | 3.7385 | 3.7385 | +0.062 (+1.68%) | 719,117 |
21 Oct 2004 | CNY | 3.7308 | 3.8 | 3.6308 | 3.6769 | 3.6769 | -0.069 (-1.85%) | 557,276 |
20 Oct 2004 | CNY | 3.8 | 3.8077 | 3.6923 | 3.7462 | 3.7462 | -0.046 (-1.22%) | 512,432 |
19 Oct 2004 | CNY | 3.8154 | 3.8923 | 3.7923 | 3.7923 | 3.7923 | -0.038 (-1.01%) | 617,228 |
18 Oct 2004 | CNY | 3.8462 | 3.8923 | 3.7462 | 3.8308 | 3.8308 | -0.023 (-0.60%) | 354,435 |
15 Oct 2004 | CNY | 3.7846 | 3.9 | 3.7692 | 3.8539 | 3.8539 | +0.069 (+1.83%) | 724,643 |
14 Oct 2004 | CNY | 3.9769 | 4.0308 | 3.7769 | 3.7846 | 3.7846 | -0.192 (-4.84%) | 1,039,860 |
13 Oct 2004 | CNY | 3.9615 | 4.0231 | 3.9539 | 3.9769 | 3.9769 | +0.015 (+0.39%) | 713,117 |