Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2004 | CNY | 2.5308 | 2.5539 | 2.5 | 2.5539 | 2.5539 | +0.038 (+1.53%) | 1,597,542 |
8 Nov 2004 | CNY | 2.5077 | 2.5539 | 2.4846 | 2.5154 | 2.5154 | 0.0 (0.0%) | 1,210,332 |
5 Nov 2004 | CNY | 2.5846 | 2.6077 | 2.4692 | 2.5154 | 2.5154 | -0.061 (-2.39%) | 3,873,849 |
4 Nov 2004 | CNY | 2.6385 | 2.6615 | 2.5539 | 2.5769 | 2.5769 | -0.038 (-1.47%) | 4,497,937 |
3 Nov 2004 | CNY | 2.5077 | 2.6231 | 2.5077 | 2.6154 | 2.6154 | +0.115 (+4.62%) | 3,959,447 |
2 Nov 2004 | CNY | 2.6385 | 2.6539 | 2.4846 | 2.5 | 2.5 | -0.154 (-5.80%) | 4,088,730 |
1 Nov 2004 | CNY | 2.5923 | 2.6769 | 2.5692 | 2.6539 | 2.6539 | +0.054 (+2.07%) | 2,867,157 |
29 Oct 2004 | CNY | 2.5385 | 2.6462 | 2.4692 | 2.6 | 2.6 | -0.069 (-2.59%) | 4,902,807 |
28 Oct 2004 | CNY | 2.7462 | 2.8231 | 2.6385 | 2.6692 | 2.6692 | -0.085 (-3.08%) | 6,276,548 |
27 Oct 2004 | CNY | 2.6923 | 2.7923 | 2.5923 | 2.7539 | 2.7539 | +0.046 (+1.71%) | 6,472,497 |
26 Oct 2004 | CNY | 2.6308 | 2.7385 | 2.5615 | 2.7077 | 2.7077 | +0.061 (+2.32%) | 6,113,530 |
25 Oct 2004 | CNY | 2.5923 | 2.6923 | 2.5769 | 2.6462 | 2.6462 | +0.038 (+1.48%) | 5,282,400 |
22 Oct 2004 | CNY | 2.5769 | 2.6923 | 2.3846 | 2.6077 | 2.6077 | -0.023 (-0.88%) | 6,970,362 |
21 Oct 2004 | CNY | 2.6692 | 2.8231 | 2.6154 | 2.6308 | 2.6308 | -0.054 (-2.00%) | 6,573,440 |
20 Oct 2004 | CNY | 2.7615 | 2.7615 | 2.6 | 2.6846 | 2.6846 | -0.092 (-3.32%) | 5,897,910 |
19 Oct 2004 | CNY | 2.8231 | 2.8923 | 2.7539 | 2.7769 | 2.7769 | -0.031 (-1.10%) | 4,995,229 |
18 Oct 2004 | CNY | 2.8154 | 2.8615 | 2.7385 | 2.8077 | 2.8077 | -0.038 (-1.35%) | 3,927,882 |
15 Oct 2004 | CNY | 2.9923 | 3 | 2.7231 | 2.8462 | 2.8462 | -0.177 (-5.85%) | 8,166,701 |
14 Oct 2004 | CNY | 2.9846 | 3.1077 | 2.9385 | 3.0231 | 3.0231 | +0.038 (+1.29%) | 9,510,462 |
13 Oct 2004 | CNY | 3.1846 | 3.2231 | 2.9308 | 2.9846 | 2.9846 | -0.2 (-6.28%) | 8,943,754 |
12 Oct 2004 | CNY | 3.2308 | 3.3462 | 3.1615 | 3.1846 | 3.1846 | -0.092 (-2.82%) | 8,275,759 |
11 Oct 2004 | CNY | 3.0846 | 3.2923 | 3.0846 | 3.2769 | 3.2769 | +0.031 (+0.95%) | 14,566,388 |
8 Oct 2004 | CNY | 3.2462 | 3.3231 | 3.2462 | 3.2462 | 3.2462 | -0.361 (-10.02%) | 4,340,248 |
30 Sep 2004 | CNY | 3.6154 | 3.6385 | 3.6077 | 3.6077 | 3.6077 | -0.4 (-9.98%) | 939,380 |
28 Sep 2004 | CNY | 4.0539 | 4.0923 | 3.9692 | 4.0077 | 4.0077 | -0.046 (-1.14%) | 2,681,259 |
27 Sep 2004 | CNY | 4.1462 | 4.2308 | 4.0077 | 4.0539 | 4.0539 | -0.077 (-1.86%) | 4,796,654 |
24 Sep 2004 | CNY | 4.3923 | 4.4539 | 4.1154 | 4.1308 | 4.1308 | -0.246 (-5.62%) | 9,266,687 |
23 Sep 2004 | CNY | 4.3308 | 4.3846 | 4.2462 | 4.3769 | 4.3769 | +0.038 (+0.89%) | 6,787,881 |
22 Sep 2004 | CNY | 4.3385 | 4.5231 | 4.2923 | 4.3385 | 4.3385 | -0.008 (-0.18%) | 13,588,701 |
21 Sep 2004 | CNY | 4.4308 | 4.4385 | 4.2923 | 4.3462 | 4.3462 | -0.092 (-2.08%) | 14,289,081 |