Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | CNY | 2.0062 | 2.0741 | 1.9506 | 2.0617 | 2.0617 | +0.068 (+3.41%) | 5,390,263 |
9 Nov 2004 | CNY | 1.9198 | 2 | 1.9198 | 1.9938 | 1.9938 | +0.062 (+3.19%) | 3,116,475 |
8 Nov 2004 | CNY | 1.9321 | 1.9383 | 1.9012 | 1.9321 | 1.9321 | +0.006 (+0.32%) | 1,735,943 |
5 Nov 2004 | CNY | 1.9136 | 1.9506 | 1.9012 | 1.9259 | 1.9259 | +0.006 (+0.32%) | 1,121,854 |
4 Nov 2004 | CNY | 1.963 | 1.9753 | 1.9012 | 1.9198 | 1.9198 | -0.043 (-2.20%) | 1,410,660 |
3 Nov 2004 | CNY | 1.9074 | 1.9691 | 1.9012 | 1.963 | 1.963 | +0.056 (+2.91%) | 1,282,210 |
2 Nov 2004 | CNY | 1.9321 | 1.9383 | 1.8827 | 1.9074 | 1.9074 | -0.031 (-1.59%) | 1,091,841 |
1 Nov 2004 | CNY | 1.8889 | 1.9568 | 1.8889 | 1.9383 | 1.9383 | +0.031 (+1.62%) | 1,218,549 |
29 Oct 2004 | CNY | 1.9506 | 1.9568 | 1.8827 | 1.9074 | 1.9074 | -0.08 (-4.04%) | 2,444,335 |
28 Oct 2004 | CNY | 1.9815 | 2.0494 | 1.963 | 1.9877 | 1.9877 | -0.062 (-3.01%) | 3,529,743 |
27 Oct 2004 | CNY | 2.037 | 2.0617 | 1.9877 | 2.0494 | 2.0494 | +0.018 (+0.91%) | 3,103,150 |
26 Oct 2004 | CNY | 1.9753 | 2.0309 | 1.963 | 2.0309 | 2.0309 | +0.056 (+2.81%) | 4,248,829 |
25 Oct 2004 | CNY | 1.963 | 1.9815 | 1.8951 | 1.9753 | 1.9753 | +0.031 (+1.59%) | 2,870,050 |
22 Oct 2004 | CNY | 1.9012 | 1.9753 | 1.8395 | 1.9444 | 1.9444 | -0.006 (-0.32%) | 3,770,642 |
21 Oct 2004 | CNY | 2.1852 | 2.2099 | 1.9506 | 1.9506 | 1.9506 | -0.216 (-9.97%) | 6,405,373 |
20 Oct 2004 | CNY | 2.2346 | 2.2469 | 2.1358 | 2.1667 | 2.1667 | -0.068 (-3.04%) | 1,917,642 |
19 Oct 2004 | CNY | 2.284 | 2.2963 | 2.2284 | 2.2346 | 2.2346 | -0.018 (-0.82%) | 1,451,257 |
18 Oct 2004 | CNY | 2.2716 | 2.284 | 2.2222 | 2.2531 | 2.2531 | +0.012 (+0.55%) | 1,098,505 |
15 Oct 2004 | CNY | 2.284 | 2.3086 | 2.2284 | 2.2407 | 2.2407 | -0.025 (-1.09%) | 1,499,844 |
14 Oct 2004 | CNY | 2.4444 | 2.4444 | 2.2593 | 2.2654 | 2.2654 | -0.179 (-7.32%) | 2,615,085 |
13 Oct 2004 | CNY | 2.3765 | 2.4506 | 2.3765 | 2.4444 | 2.4444 | +0.068 (+2.86%) | 4,809,013 |
12 Oct 2004 | CNY | 2.3642 | 2.3765 | 2.3025 | 2.3765 | 2.3765 | +0.031 (+1.31%) | 2,121,012 |
11 Oct 2004 | CNY | 2.3457 | 2.3765 | 2.2901 | 2.3457 | 2.3457 | -0.006 (-0.26%) | 2,758,599 |
8 Oct 2004 | CNY | 2.321 | 2.3704 | 2.2593 | 2.3519 | 2.3519 | +0.031 (+1.33%) | 1,182,178 |
30 Sep 2004 | CNY | 2.4074 | 2.4136 | 2.3148 | 2.321 | 2.321 | -0.074 (-3.09%) | 1,851,672 |
29 Sep 2004 | CNY | 2.4753 | 2.4753 | 2.3951 | 2.3951 | 2.3951 | -0.08 (-3.24%) | 1,734,039 |
28 Sep 2004 | CNY | 2.4815 | 2.5185 | 2.4568 | 2.4753 | 2.4753 | -0.025 (-0.99%) | 1,610,869 |
27 Sep 2004 | CNY | 2.4568 | 2.5309 | 2.4198 | 2.5 | 2.5 | +0.049 (+2.02%) | 2,669,873 |
24 Sep 2004 | CNY | 2.5741 | 2.6173 | 2.4444 | 2.4506 | 2.4506 | -0.117 (-4.57%) | 5,407,905 |
23 Sep 2004 | CNY | 2.4444 | 2.5741 | 2.4259 | 2.5679 | 2.5679 | +0.13 (+5.32%) | 6,399,667 |