Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | CNY | 3.8462 | 4.0154 | 3.6923 | 3.7308 | 3.7308 | -0.123 (-3.19%) | 1,658,748 |
24 Sep 2004 | CNY | 4.1385 | 4.1539 | 3.7077 | 3.8539 | 3.8539 | -0.262 (-6.35%) | 2,870,205 |
23 Sep 2004 | CNY | 3.9615 | 4.1154 | 3.9462 | 4.1154 | 4.1154 | +0.131 (+3.28%) | 1,732,763 |
22 Sep 2004 | CNY | 4.1539 | 4.1539 | 3.9769 | 3.9846 | 3.9846 | -0.177 (-4.25%) | 2,908,289 |
21 Sep 2004 | CNY | 3.9846 | 4.3077 | 3.8462 | 4.1615 | 4.1615 | +0.2 (+5.05%) | 7,984,306 |
20 Sep 2004 | CNY | 3.8231 | 3.9846 | 3.7308 | 3.9615 | 3.9615 | +0.162 (+4.25%) | 3,916,732 |
17 Sep 2004 | CNY | 3.6692 | 3.8077 | 3.6692 | 3.8 | 3.8 | +0.123 (+3.35%) | 3,088,250 |
16 Sep 2004 | CNY | 3.6308 | 3.7462 | 3.5615 | 3.6769 | 3.6769 | +0.085 (+2.36%) | 2,653,801 |
15 Sep 2004 | CNY | 3.3692 | 3.6539 | 3.3385 | 3.5923 | 3.5923 | +0.246 (+7.35%) | 2,932,178 |
14 Sep 2004 | CNY | 3.3154 | 3.3846 | 3.2385 | 3.3462 | 3.3462 | +0.139 (+4.32%) | 1,119,233 |
13 Sep 2004 | CNY | 3.3692 | 3.3923 | 3.1692 | 3.2077 | 3.2077 | -0.162 (-4.79%) | 1,073,642 |
9 Sep 2004 | CNY | 3.4615 | 3.4692 | 3.3462 | 3.3692 | 3.3692 | -0.131 (-3.74%) | 657,358 |
8 Sep 2004 | CNY | 3.4923 | 3.5308 | 3.4615 | 3.5 | 3.5 | -0.031 (-0.87%) | 353,548 |
7 Sep 2004 | CNY | 3.5308 | 3.5462 | 3.4462 | 3.5308 | 3.5308 | +0.008 (+0.22%) | 436,863 |
6 Sep 2004 | CNY | 3.5231 | 3.5308 | 3.4615 | 3.5231 | 3.5231 | 0.0 (0.0%) | 300,118 |
3 Sep 2004 | CNY | 3.5308 | 3.5692 | 3.4615 | 3.5231 | 3.5231 | -0.008 (-0.22%) | 665,301 |
2 Sep 2004 | CNY | 3.4615 | 3.5385 | 3.3692 | 3.5308 | 3.5308 | +0.092 (+2.68%) | 614,074 |
1 Sep 2004 | CNY | 3.5077 | 3.5231 | 3.4231 | 3.4385 | 3.4385 | -0.1 (-2.83%) | 458,432 |
31 Aug 2004 | CNY | 3.5231 | 3.6154 | 3.4615 | 3.5385 | 3.5385 | +0.1 (+2.91%) | 993,605 |
30 Aug 2004 | CNY | 3.3077 | 3.4462 | 3.3077 | 3.4385 | 3.4385 | +0.008 (+0.22%) | 240,718 |
27 Aug 2004 | CNY | 3.4846 | 3.5077 | 3.4154 | 3.4308 | 3.4308 | -0.054 (-1.54%) | 596,713 |
26 Aug 2004 | CNY | 3.5231 | 3.5615 | 3.4692 | 3.4846 | 3.4846 | -0.077 (-2.16%) | 425,956 |
25 Aug 2004 | CNY | 3.5769 | 3.6154 | 3.5231 | 3.5615 | 3.5615 | -0.015 (-0.43%) | 627,582 |
24 Aug 2004 | CNY | 3.4615 | 3.6077 | 3.4615 | 3.5769 | 3.5769 | +0.108 (+3.10%) | 731,757 |
23 Aug 2004 | CNY | 3.5 | 3.5692 | 3.4231 | 3.4692 | 3.4692 | -0.085 (-2.38%) | 476,372 |
20 Aug 2004 | CNY | 3.5769 | 3.6385 | 3.4231 | 3.5539 | 3.5539 | -0.061 (-1.70%) | 1,039,402 |
19 Aug 2004 | CNY | 3.5385 | 3.6385 | 3.5154 | 3.6154 | 3.6154 | 0.0 (0.0%) | 1,141,513 |
18 Aug 2004 | CNY | 3.5615 | 3.8539 | 3.5615 | 3.6154 | 3.6154 | +0.108 (+3.07%) | 3,353,057 |
17 Aug 2004 | CNY | 3.5539 | 3.5846 | 3.4462 | 3.5077 | 3.5077 | -0.077 (-2.15%) | 516,685 |
16 Aug 2004 | CNY | 3.5385 | 3.6154 | 3.4846 | 3.5846 | 3.5846 | +0.015 (+0.43%) | 504,933 |