Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | CNY | 5.22 | 5.22 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 388,400 |
26 Nov 2004 | CNY | 5.16 | 5.25 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 353,950 |
25 Nov 2004 | CNY | 5.27 | 5.32 | 5.13 | 5.18 | 5.18 | -0.09 (-1.71%) | 954,813 |
24 Nov 2004 | CNY | 5.55 | 5.55 | 5.26 | 5.27 | 5.27 | -0.28 (-5.05%) | 1,196,500 |
23 Nov 2004 | CNY | 5.51 | 5.73 | 5.51 | 5.55 | 5.55 | +0.04 (+0.73%) | 1,589,555 |
22 Nov 2004 | CNY | 5.41 | 5.59 | 5.39 | 5.51 | 5.51 | +0.1 (+1.85%) | 1,092,192 |
19 Nov 2004 | CNY | 5.48 | 5.5 | 5.34 | 5.41 | 5.41 | -0.06 (-1.10%) | 872,479 |
18 Nov 2004 | CNY | 5.47 | 5.5 | 5.37 | 5.47 | 5.47 | -0.01 (-0.18%) | 913,924 |
17 Nov 2004 | CNY | 5.4 | 5.5 | 5.36 | 5.48 | 5.48 | +0.05 (+0.92%) | 843,132 |
16 Nov 2004 | CNY | 5.55 | 5.55 | 5.36 | 5.43 | 5.43 | -0.1 (-1.81%) | 905,119 |
15 Nov 2004 | CNY | 5.48 | 5.57 | 5.43 | 5.53 | 5.53 | +0.06 (+1.10%) | 1,003,853 |
12 Nov 2004 | CNY | 5.44 | 5.59 | 5.35 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,783,153 |
11 Nov 2004 | CNY | 5.62 | 5.79 | 5.42 | 5.44 | 5.44 | -0.16 (-2.86%) | 4,528,297 |
10 Nov 2004 | CNY | 5.2 | 5.69 | 5.12 | 5.6 | 5.6 | +0.41 (+7.90%) | 3,774,406 |
9 Nov 2004 | CNY | 5.03 | 5.2 | 5 | 5.19 | 5.19 | +0.15 (+2.98%) | 1,031,020 |
8 Nov 2004 | CNY | 5.1 | 5.1 | 4.88 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,010,715 |
5 Nov 2004 | CNY | 5.24 | 5.27 | 4.9 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,964,892 |
4 Nov 2004 | CNY | 5.15 | 5.43 | 5.1 | 5.24 | 5.24 | +0.15 (+2.95%) | 4,021,335 |
3 Nov 2004 | CNY | 5.06 | 5.36 | 5.03 | 5.09 | 5.09 | +0.19 (+3.88%) | 3,858,349 |
2 Nov 2004 | CNY | 4.85 | 5.09 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 984,480 |
1 Nov 2004 | CNY | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -0.21 (-4.13%) | 1,004,439 |
29 Oct 2004 | CNY | 4.8 | 5.15 | 4.67 | 5.09 | 5.09 | +0.19 (+3.88%) | 3,030,117 |
28 Oct 2004 | CNY | 4.63 | 5.06 | 4.56 | 4.9 | 4.9 | +0.21 (+4.48%) | 1,442,063 |
27 Oct 2004 | CNY | 4.72 | 4.73 | 4.5 | 4.69 | 4.69 | +0.03 (+0.64%) | 414,094 |
26 Oct 2004 | CNY | 4.48 | 4.67 | 4.39 | 4.66 | 4.66 | +0.18 (+4.02%) | 492,143 |
25 Oct 2004 | CNY | 4.76 | 4.84 | 4.46 | 4.48 | 4.48 | -0.25 (-5.29%) | 663,010 |
22 Oct 2004 | CNY | 5 | 5 | 4.6 | 4.73 | 4.73 | -0.19 (-3.86%) | 777,256 |
21 Oct 2004 | CNY | 5.12 | 5.12 | 4.85 | 4.92 | 4.92 | -0.2 (-3.91%) | 1,094,674 |
20 Oct 2004 | CNY | 4.91 | 5.13 | 4.77 | 5.12 | 5.12 | +0.14 (+2.81%) | 1,548,839 |
19 Oct 2004 | CNY | 5.08 | 5.24 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 3,538,625 |