Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | CNY | 2.1482 | 2.1531 | 2.0938 | 2.1432 | 2.1432 | -0.015 (-0.69%) | 827,516 |
25 Oct 2004 | CNY | 2.1877 | 2.1975 | 2.1383 | 2.158 | 2.158 | -0.03 (-1.36%) | 513,238 |
22 Oct 2004 | CNY | 2.1827 | 2.1926 | 2.1136 | 2.1877 | 2.1877 | 0.0 (0.0%) | 928,239 |
21 Oct 2004 | CNY | 2.2321 | 2.237 | 2.1679 | 2.1877 | 2.1877 | -0.054 (-2.42%) | 1,022,321 |
20 Oct 2004 | CNY | 2.237 | 2.2469 | 2.2222 | 2.242 | 2.242 | -0.01 (-0.44%) | 730,518 |
19 Oct 2004 | CNY | 2.2469 | 2.3012 | 2.2123 | 2.2519 | 2.2519 | -0.069 (-2.98%) | 882,744 |
18 Oct 2004 | CNY | 2.4247 | 2.4247 | 2.2173 | 2.321 | 2.321 | -0.109 (-4.47%) | 1,478,351 |
15 Oct 2004 | CNY | 2.5482 | 2.5482 | 2.3605 | 2.4296 | 2.4296 | -0.168 (-6.46%) | 1,327,590 |
14 Oct 2004 | CNY | 2.4889 | 2.6765 | 2.4691 | 2.5975 | 2.5975 | +0.133 (+5.41%) | 3,877,407 |
13 Oct 2004 | CNY | 2.3506 | 2.479 | 2.3012 | 2.4642 | 2.4642 | +0.104 (+4.39%) | 1,172,278 |
12 Oct 2004 | CNY | 2.3654 | 2.3951 | 2.3309 | 2.3605 | 2.3605 | -0.015 (-0.62%) | 569,227 |
11 Oct 2004 | CNY | 2.4296 | 2.4296 | 2.3704 | 2.3753 | 2.3753 | -0.054 (-2.23%) | 414,213 |
8 Oct 2004 | CNY | 2.4 | 2.4346 | 2.3605 | 2.4296 | 2.4296 | +0.025 (+1.03%) | 370,609 |
30 Sep 2004 | CNY | 2.4543 | 2.4642 | 2.4049 | 2.4049 | 2.4049 | -0.054 (-2.21%) | 246,240 |
29 Sep 2004 | CNY | 2.4889 | 2.4988 | 2.4346 | 2.4593 | 2.4593 | -0.015 (-0.60%) | 393,234 |
28 Sep 2004 | CNY | 2.5383 | 2.5383 | 2.4099 | 2.4741 | 2.4741 | -0.064 (-2.53%) | 706,810 |
27 Sep 2004 | CNY | 2.5926 | 2.6123 | 2.5037 | 2.5383 | 2.5383 | -0.064 (-2.47%) | 459,675 |
24 Sep 2004 | CNY | 2.6914 | 2.7259 | 2.5926 | 2.6025 | 2.6025 | -0.099 (-3.65%) | 827,313 |
23 Sep 2004 | CNY | 2.6617 | 2.7161 | 2.6074 | 2.7012 | 2.7012 | +0.025 (+0.92%) | 1,227,152 |
22 Sep 2004 | CNY | 2.7309 | 2.7407 | 2.6321 | 2.6765 | 2.6765 | -0.044 (-1.64%) | 742,399 |
20 Sep 2004 | CNY | 2.5827 | 2.7407 | 2.5778 | 2.721 | 2.721 | +0.138 (+5.35%) | 1,576,563 |
17 Sep 2004 | CNY | 2.4889 | 2.5877 | 2.4889 | 2.5827 | 2.5827 | +0.094 (+3.77%) | 1,220,167 |
16 Sep 2004 | CNY | 2.4988 | 2.5086 | 2.4198 | 2.4889 | 2.4889 | -0.025 (-0.98%) | 906,106 |
15 Sep 2004 | CNY | 2.4049 | 2.558 | 2.3506 | 2.5136 | 2.5136 | +0.099 (+4.09%) | 966,676 |
14 Sep 2004 | CNY | 2.321 | 2.4296 | 2.321 | 2.4148 | 2.4148 | +0.094 (+4.04%) | 453,397 |
13 Sep 2004 | CNY | 2.3556 | 2.3556 | 2.2963 | 2.321 | 2.321 | -0.035 (-1.47%) | 203,613 |
10 Sep 2004 | CNY | 2.3358 | 2.3556 | 2.3111 | 2.3556 | 2.3556 | +0.02 (+0.85%) | 218,902 |
9 Sep 2004 | CNY | 2.4 | 2.4 | 2.321 | 2.3358 | 2.3358 | -0.064 (-2.68%) | 206,448 |
8 Sep 2004 | CNY | 2.4741 | 2.4741 | 2.3951 | 2.4 | 2.4 | +1.13 (+89.04%) | 324,000 |
8 Sep 2004 |
|
|||||||
7 Sep 2004 | CNY | 2.5021 | 2.5119 | 2.4658 | 2.4757 | 2.4757 | -0.026 (-1.06%) | 439,468 |