Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | CNY | 3.5354 | 3.6458 | 3.4407 | 3.4533 | 3.4533 | -0.076 (-2.15%) | 30,548,856 |
10 Nov 2004 | CNY | 3.2986 | 3.5669 | 3.2671 | 3.529 | 3.529 | +0.249 (+7.60%) | 28,819,714 |
9 Nov 2004 | CNY | 3.2607 | 3.3049 | 3.2323 | 3.2797 | 3.2797 | +0.013 (+0.39%) | 6,165,710 |
8 Nov 2004 | CNY | 3.2197 | 3.2955 | 3.1503 | 3.2671 | 3.2671 | +0.044 (+1.37%) | 8,461,579 |
5 Nov 2004 | CNY | 3.3554 | 3.3996 | 3.2134 | 3.2229 | 3.2229 | -0.095 (-2.85%) | 19,793,689 |
4 Nov 2004 | CNY | 3.4501 | 3.4722 | 3.2765 | 3.3176 | 3.3176 | -0.123 (-3.58%) | 11,998,844 |
3 Nov 2004 | CNY | 3.2513 | 3.447 | 3.2513 | 3.4407 | 3.4407 | +0.189 (+5.83%) | 10,802,224 |
2 Nov 2004 | CNY | 3.346 | 3.3712 | 3.2418 | 3.2513 | 3.2513 | -0.12 (-3.56%) | 16,092,625 |
1 Nov 2004 | CNY | 3.4249 | 3.5101 | 3.3649 | 3.3712 | 3.3712 | -0.111 (-3.17%) | 10,856,723 |
29 Oct 2004 | CNY | 3.4123 | 3.5827 | 3.3933 | 3.4817 | 3.4817 | -0.085 (-2.39%) | 22,602,764 |
28 Oct 2004 | CNY | 3.7311 | 3.7374 | 3.5385 | 3.5669 | 3.5669 | -0.174 (-4.64%) | 16,020,392 |
27 Oct 2004 | CNY | 3.6616 | 3.75 | 3.5953 | 3.7405 | 3.7405 | +0.098 (+2.68%) | 22,669,137 |
26 Oct 2004 | CNY | 3.5827 | 3.6806 | 3.4091 | 3.6427 | 3.6427 | +0.016 (+0.44%) | 19,773,873 |
25 Oct 2004 | CNY | 3.7879 | 3.8763 | 3.5606 | 3.6269 | 3.6269 | -0.161 (-4.25%) | 27,217,032 |
22 Oct 2004 | CNY | 3.851 | 3.8573 | 3.6742 | 3.7879 | 3.7879 | -0.047 (-1.23%) | 20,456,735 |
21 Oct 2004 | CNY | 3.7689 | 3.8826 | 3.7311 | 3.8352 | 3.8352 | +0.063 (+1.67%) | 27,132,763 |
20 Oct 2004 | CNY | 3.6332 | 3.7816 | 3.6332 | 3.7721 | 3.7721 | +0.082 (+2.22%) | 15,710,666 |
19 Oct 2004 | CNY | 3.7879 | 3.8258 | 3.6806 | 3.69 | 3.69 | -0.057 (-1.52%) | 25,176,273 |
18 Oct 2004 | CNY | 3.6616 | 3.7721 | 3.5543 | 3.7468 | 3.7468 | +0.155 (+4.30%) | 38,115,915 |
15 Oct 2004 | CNY | 3.3838 | 3.6048 | 3.3775 | 3.5922 | 3.5922 | +0.164 (+4.79%) | 31,145,222 |
14 Oct 2004 | CNY | 3.7563 | 3.7816 | 3.3965 | 3.428 | 3.428 | -0.306 (-8.20%) | 26,659,464 |
13 Oct 2004 | CNY | 3.5606 | 3.7753 | 3.5133 | 3.7342 | 3.7342 | +0.183 (+5.16%) | 29,842,502 |
12 Oct 2004 | CNY | 3.4596 | 3.5701 | 3.4533 | 3.5511 | 3.5511 | +0.076 (+2.18%) | 21,208,483 |
11 Oct 2004 | CNY | 3.4501 | 3.608 | 3.3933 | 3.4754 | 3.4754 | +0.025 (+0.73%) | 26,413,310 |
8 Oct 2004 | CNY | 3.3144 | 3.4691 | 3.1913 | 3.4501 | 3.4501 | +0.095 (+2.82%) | 13,648,016 |
30 Sep 2004 | CNY | 3.4028 | 3.4438 | 3.3144 | 3.3554 | 3.3554 | -0.07 (-2.03%) | 5,634,031 |
29 Sep 2004 | CNY | 3.4691 | 3.4785 | 3.3838 | 3.4249 | 3.4249 | -0.032 (-0.91%) | 6,523,437 |
28 Sep 2004 | CNY | 3.4691 | 3.4975 | 3.3744 | 3.4564 | 3.4564 | +0.028 (+0.83%) | 6,740,594 |
27 Sep 2004 | CNY | 3.4533 | 3.5227 | 3.3491 | 3.428 | 3.428 | +0.06 (+1.78%) | 9,271,886 |
24 Sep 2004 | CNY | 3.529 | 3.6553 | 3.3617 | 3.3681 | 3.3681 | -0.126 (-3.61%) | 24,245,023 |