Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | CNY | 5.5347 | 5.7292 | 5.4097 | 5.4167 | 5.4167 | -0.118 (-2.13%) | 4,219,060 |
10 Nov 2004 | CNY | 5.3681 | 5.6319 | 5.3125 | 5.5347 | 5.5347 | +0.222 (+4.18%) | 4,748,856 |
9 Nov 2004 | CNY | 5.1667 | 5.3194 | 5.1389 | 5.3125 | 5.3125 | +0.139 (+2.68%) | 1,447,197 |
8 Nov 2004 | CNY | 5.0556 | 5.1875 | 5.0347 | 5.1736 | 5.1736 | +0.069 (+1.36%) | 480,087 |
4 Nov 2004 | CNY | 5.1667 | 5.2917 | 5.0833 | 5.1042 | 5.1042 | -0.035 (-0.68%) | 955,912 |
3 Nov 2004 | CNY | 5.0278 | 5.1389 | 4.9861 | 5.1389 | 5.1389 | +0.125 (+2.49%) | 414,184 |
2 Nov 2004 | CNY | 5.0972 | 5.0972 | 4.9653 | 5.0139 | 5.0139 | +0.014 (+0.28%) | 440,474 |
1 Nov 2004 | CNY | 5.0833 | 5.1597 | 5 | 5 | 5 | -0.104 (-2.04%) | 458,056 |
29 Oct 2004 | CNY | 5.0972 | 5.3056 | 4.9375 | 5.1042 | 5.1042 | -0.111 (-2.13%) | 897,937 |
28 Oct 2004 | CNY | 5.3125 | 5.4097 | 5.2083 | 5.2153 | 5.2153 | -0.132 (-2.47%) | 1,632,569 |
27 Oct 2004 | CNY | 5.2778 | 5.3681 | 5.1597 | 5.3472 | 5.3472 | +0.056 (+1.05%) | 1,161,904 |
26 Oct 2004 | CNY | 5.1389 | 5.2986 | 5.0903 | 5.2917 | 5.2917 | +0.111 (+2.14%) | 744,559 |
25 Oct 2004 | CNY | 5.2778 | 5.3194 | 5.1389 | 5.1806 | 5.1806 | -0.097 (-1.84%) | 1,382,608 |
22 Oct 2004 | CNY | 5.2569 | 5.3125 | 5 | 5.2778 | 5.2778 | +0.07 (+1.33%) | 1,941,323 |
21 Oct 2004 | CNY | 5.1111 | 5.2153 | 5.0278 | 5.2083 | 5.2083 | +0.125 (+2.46%) | 1,576,959 |
20 Oct 2004 | CNY | 5 | 5.0833 | 4.9306 | 5.0833 | 5.0833 | +0.139 (+2.81%) | 631,159 |
19 Oct 2004 | CNY | 5 | 5.1181 | 4.9306 | 4.9444 | 4.9444 | -0.042 (-0.84%) | 577,236 |
18 Oct 2004 | CNY | 4.8958 | 5.0208 | 4.8681 | 4.9861 | 4.9861 | +0.118 (+2.42%) | 516,653 |
15 Oct 2004 | CNY | 4.7917 | 4.9306 | 4.7917 | 4.8681 | 4.8681 | 0.0 (0.0%) | 812,632 |
14 Oct 2004 | CNY | 5.2222 | 5.2708 | 4.7986 | 4.8681 | 4.8681 | -0.41 (-7.76%) | 965,167 |
13 Oct 2004 | CNY | 5.125 | 5.3194 | 5.0694 | 5.2778 | 5.2778 | +0.097 (+1.88%) | 728,640 |
12 Oct 2004 | CNY | 5.2431 | 5.2778 | 5.1736 | 5.1806 | 5.1806 | -0.083 (-1.58%) | 653,084 |
11 Oct 2004 | CNY | 5.2778 | 5.4583 | 5.1944 | 5.2639 | 5.2639 | +0.076 (+1.47%) | 1,313,762 |
8 Oct 2004 | CNY | 4.9931 | 5.1944 | 4.8958 | 5.1875 | 5.1875 | +0.188 (+3.75%) | 524,396 |
30 Sep 2004 | CNY | 5.1875 | 5.2014 | 5 | 5 | 5 | -0.188 (-3.61%) | 881,678 |
29 Sep 2004 | CNY | 5.2917 | 5.3472 | 5.1806 | 5.1875 | 5.1875 | -0.104 (-1.97%) | 613,488 |
28 Sep 2004 | CNY | 5.3472 | 5.3472 | 5.1528 | 5.2917 | 5.2917 | -0.007 (-0.13%) | 721,231 |
27 Sep 2004 | CNY | 5.4167 | 5.5556 | 5.2431 | 5.2986 | 5.2986 | -0.118 (-2.18%) | 941,652 |
24 Sep 2004 | CNY | 5.5625 | 5.7222 | 5.4167 | 5.4167 | 5.4167 | -0.139 (-2.50%) | 2,336,880 |
23 Sep 2004 | CNY | 5.3472 | 5.5556 | 5.3472 | 5.5556 | 5.5556 | +0.16 (+2.96%) | 1,249,113 |