Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | CNY | 2.6897 | 2.8069 | 2.6621 | 2.7931 | 2.7931 | +0.117 (+4.38%) | 1,018,735 |
17 Sep 2004 | CNY | 2.5448 | 2.6759 | 2.5172 | 2.6759 | 2.6759 | +0.124 (+4.87%) | 994,062 |
16 Sep 2004 | CNY | 2.4414 | 2.5724 | 2.4414 | 2.5517 | 2.5517 | +0.097 (+3.93%) | 761,442 |
15 Sep 2004 | CNY | 2.3517 | 2.4552 | 2.3172 | 2.4552 | 2.4552 | +0.117 (+5.02%) | 820,771 |
14 Sep 2004 | CNY | 2.2552 | 2.3448 | 2.2552 | 2.3379 | 2.3379 | +0.083 (+3.67%) | 258,975 |
13 Sep 2004 | CNY | 2.331 | 2.3448 | 2.2414 | 2.2552 | 2.2552 | -0.103 (-4.38%) | 303,234 |
10 Sep 2004 | CNY | 2.3724 | 2.3793 | 2.331 | 2.3586 | 2.3586 | -0.014 (-0.58%) | 117,616 |
9 Sep 2004 | CNY | 2.4 | 2.4207 | 2.3517 | 2.3724 | 2.3724 | -0.076 (-3.10%) | 195,605 |
8 Sep 2004 | CNY | 2.4552 | 2.4621 | 2.4138 | 2.4483 | 2.4483 | +0.007 (+0.28%) | 108,594 |
7 Sep 2004 | CNY | 2.4828 | 2.4897 | 2.4138 | 2.4414 | 2.4414 | -0.035 (-1.39%) | 209,200 |
6 Sep 2004 | CNY | 2.469 | 2.5172 | 2.4552 | 2.4759 | 2.4759 | +0.014 (+0.56%) | 227,650 |
3 Sep 2004 | CNY | 2.4345 | 2.4966 | 2.4207 | 2.4621 | 2.4621 | +0.028 (+1.13%) | 276,660 |
2 Sep 2004 | CNY | 2.3448 | 2.4483 | 2.3448 | 2.4345 | 2.4345 | +0.048 (+2.02%) | 126,706 |
1 Sep 2004 | CNY | 2.4138 | 2.4138 | 2.3241 | 2.3862 | 2.3862 | -0.062 (-2.54%) | 175,811 |
31 Aug 2004 | CNY | 2.4483 | 2.4552 | 2.3517 | 2.4483 | 2.4483 | +0.097 (+4.11%) | 192,818 |
30 Aug 2004 | CNY | 2.2759 | 2.3793 | 2.2759 | 2.3517 | 2.3517 | +0.014 (+0.59%) | 53,787 |
27 Aug 2004 | CNY | 2.3655 | 2.3931 | 2.3103 | 2.3379 | 2.3379 | -0.007 (-0.29%) | 138,330 |
26 Aug 2004 | CNY | 2.4828 | 2.4897 | 2.3448 | 2.3448 | 2.3448 | -0.11 (-4.50%) | 88,885 |
25 Aug 2004 | CNY | 2.4552 | 2.4966 | 2.4276 | 2.4552 | 2.4552 | 0.0 (0.0%) | 251,199 |
24 Aug 2004 | CNY | 2.3448 | 2.4897 | 2.3448 | 2.4552 | 2.4552 | +0.083 (+3.49%) | 308,947 |
23 Aug 2004 | CNY | 2.2621 | 2.3793 | 2.2621 | 2.3724 | 2.3724 | +0.028 (+1.18%) | 191,173 |
20 Aug 2004 | CNY | 2.3793 | 2.3793 | 2.2552 | 2.3448 | 2.3448 | -0.028 (-1.16%) | 391,885 |
19 Aug 2004 | CNY | 2.4483 | 2.4828 | 2.3724 | 2.3724 | 2.3724 | -0.124 (-4.97%) | 217,877 |
18 Aug 2004 | CNY | 2.4828 | 2.5241 | 2.4483 | 2.4966 | 2.4966 | -0.021 (-0.82%) | 120,638 |
17 Aug 2004 | CNY | 2.4483 | 2.5172 | 2.4483 | 2.5172 | 2.5172 | +0.076 (+3.10%) | 118,814 |
16 Aug 2004 | CNY | 2.5172 | 2.5586 | 2.4276 | 2.4414 | 2.4414 | -0.083 (-3.28%) | 136,590 |
13 Aug 2004 | CNY | 2.5172 | 2.5655 | 2.5035 | 2.5241 | 2.5241 | -0.014 (-0.54%) | 221,690 |
12 Aug 2004 | CNY | 2.669 | 2.669 | 2.5379 | 2.5379 | 2.5379 | -0.131 (-4.91%) | 498,075 |
11 Aug 2004 | CNY | 2.7448 | 2.7517 | 2.6345 | 2.669 | 2.669 | -0.055 (-2.02%) | 184,527 |
10 Aug 2004 | CNY | 2.6966 | 2.7448 | 2.6966 | 2.7241 | 2.7241 | 0.0 (0.0%) | 42,572 |