Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | CNY | 7.4938 | 7.4938 | 7.35 | 7.4375 | 7.4375 | -0.044 (-0.59%) | 293,840 |
16 Nov 2004 | CNY | 7.5063 | 7.5375 | 7.3813 | 7.4813 | 7.4813 | -0.019 (-0.25%) | 262,249 |
15 Nov 2004 | CNY | 7.425 | 7.5313 | 7.375 | 7.5 | 7.5 | +0.106 (+1.44%) | 713,689 |
12 Nov 2004 | CNY | 7.45 | 7.5 | 7.3313 | 7.3938 | 7.3938 | -0.062 (-0.84%) | 395,504 |
11 Nov 2004 | CNY | 7.4875 | 7.5125 | 7.3875 | 7.4563 | 7.4563 | -0.025 (-0.33%) | 770,969 |
10 Nov 2004 | CNY | 7.2375 | 7.5375 | 7.2375 | 7.4813 | 7.4813 | +0.175 (+2.40%) | 806,201 |
9 Nov 2004 | CNY | 7.125 | 7.375 | 7.125 | 7.3063 | 7.3063 | +0.106 (+1.48%) | 485,364 |
8 Nov 2004 | CNY | 7.0625 | 7.2188 | 7.0625 | 7.2 | 7.2 | +0.056 (+0.79%) | 138,840 |
5 Nov 2004 | CNY | 7.2188 | 7.375 | 7.0625 | 7.1438 | 7.1438 | -0.113 (-1.55%) | 1,100,291 |
4 Nov 2004 | CNY | 7.4875 | 7.5 | 7.2 | 7.2563 | 7.2563 | -0.219 (-2.93%) | 517,256 |
3 Nov 2004 | CNY | 7.4063 | 7.5 | 7.2688 | 7.475 | 7.475 | +0.069 (+0.93%) | 744,230 |
2 Nov 2004 | CNY | 7.2625 | 7.4875 | 7.2625 | 7.4063 | 7.4063 | 0.0 (0.0%) | 517,982 |
1 Nov 2004 | CNY | 7.2688 | 7.4125 | 7.2688 | 7.4063 | 7.4063 | +0.138 (+1.89%) | 717,747 |
29 Oct 2004 | CNY | 6.875 | 7.4625 | 6.875 | 7.2688 | 7.2688 | -0.194 (-2.60%) | 884,552 |
28 Oct 2004 | CNY | 7.675 | 7.6875 | 7.4375 | 7.4625 | 7.4625 | -0.212 (-2.77%) | 1,902,656 |
27 Oct 2004 | CNY | 7.625 | 7.7375 | 7.5 | 7.675 | 7.675 | +0.081 (+1.07%) | 1,407,084 |
26 Oct 2004 | CNY | 7.3813 | 7.6563 | 7.375 | 7.5938 | 7.5938 | +0.194 (+2.62%) | 3,015,446 |
25 Oct 2004 | CNY | 7.4875 | 7.7438 | 7.375 | 7.4 | 7.4 | -0.087 (-1.17%) | 2,775,478 |
22 Oct 2004 | CNY | 7.2313 | 7.5 | 7.175 | 7.4875 | 7.4875 | +0.237 (+3.28%) | 2,104,750 |
21 Oct 2004 | CNY | 7.0625 | 7.2875 | 7.0625 | 7.25 | 7.25 | +0.188 (+2.65%) | 1,732,958 |
20 Oct 2004 | CNY | 6.95 | 7.1875 | 6.95 | 7.0625 | 7.0625 | +0.094 (+1.34%) | 2,082,844 |
19 Oct 2004 | CNY | 7.4313 | 7.4313 | 6.9688 | 6.9688 | 6.9688 | -0.35 (-4.78%) | 3,007,200 |
18 Oct 2004 | CNY | 7.25 | 7.3438 | 7.1125 | 7.3188 | 7.3188 | -0.013 (-0.17%) | 1,841,566 |
15 Oct 2004 | CNY | 7.1313 | 7.3688 | 6.9563 | 7.3313 | 7.3313 | +0.144 (+2.00%) | 2,521,222 |
14 Oct 2004 | CNY | 7.225 | 7.3 | 7.0625 | 7.1875 | 7.1875 | -0.125 (-1.71%) | 2,562,628 |
13 Oct 2004 | CNY | 7.375 | 7.4688 | 7.2813 | 7.3125 | 7.3125 | -0.075 (-1.02%) | 1,774,816 |
12 Oct 2004 | CNY | 7.4875 | 7.5 | 7.3375 | 7.3875 | 7.3875 | -0.156 (-2.07%) | 2,149,180 |
11 Oct 2004 | CNY | 7.2813 | 7.5813 | 7.2563 | 7.5438 | 7.5438 | +0.325 (+4.50%) | 6,614,280 |
8 Oct 2004 | CNY | 7.075 | 7.2188 | 7.0188 | 7.2188 | 7.2188 | +0.163 (+2.30%) | 2,823,433 |
30 Sep 2004 | CNY | 7.0625 | 7.125 | 6.9688 | 7.0563 | 7.0563 | -0.031 (-0.44%) | 1,712,384 |