Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | CNY | 2.5 | 2.5309 | 2.4383 | 2.4383 | 2.4383 | -0.074 (-2.95%) | 4,192,065 |
21 Sep 2004 | CNY | 2.5864 | 2.5864 | 2.5 | 2.5124 | 2.5124 | -0.074 (-2.86%) | 6,268,089 |
20 Sep 2004 | CNY | 2.5 | 2.5864 | 2.4444 | 2.5864 | 2.5864 | +0.099 (+3.97%) | 9,230,575 |
17 Sep 2004 | CNY | 2.4568 | 2.4938 | 2.4074 | 2.4877 | 2.4877 | +0.049 (+2.03%) | 7,104,093 |
16 Sep 2004 | CNY | 2.4012 | 2.4444 | 2.358 | 2.4383 | 2.4383 | +0.062 (+2.60%) | 4,406,448 |
15 Sep 2004 | CNY | 2.2654 | 2.4259 | 2.2654 | 2.3765 | 2.3765 | +0.111 (+4.90%) | 5,009,751 |
14 Sep 2004 | CNY | 2.2099 | 2.284 | 2.2099 | 2.2654 | 2.2654 | +0.074 (+3.38%) | 1,168,050 |
13 Sep 2004 | CNY | 2.2099 | 2.2346 | 2.179 | 2.1914 | 2.1914 | -0.031 (-1.39%) | 744,075 |
10 Sep 2004 | CNY | 2.2284 | 2.2469 | 2.1852 | 2.2222 | 2.2222 | -0.012 (-0.55%) | 653,177 |
9 Sep 2004 | CNY | 2.2901 | 2.2901 | 2.2284 | 2.2346 | 2.2346 | -0.062 (-2.69%) | 863,202 |
8 Sep 2004 | CNY | 2.3457 | 2.3457 | 2.2963 | 2.2963 | 2.2963 | -0.049 (-2.11%) | 622,543 |
7 Sep 2004 | CNY | 2.3272 | 2.3519 | 2.2901 | 2.3457 | 2.3457 | +0.012 (+0.53%) | 943,180 |
6 Sep 2004 | CNY | 2.3519 | 2.3519 | 2.3025 | 2.3333 | 2.3333 | +0.006 (+0.26%) | 431,368 |
3 Sep 2004 | CNY | 2.284 | 2.3704 | 2.2778 | 2.3272 | 2.3272 | +0.025 (+1.07%) | 1,759,776 |
2 Sep 2004 | CNY | 2.2346 | 2.321 | 2.2346 | 2.3025 | 2.3025 | +0.037 (+1.64%) | 1,040,608 |
1 Sep 2004 | CNY | 2.3086 | 2.3086 | 2.2469 | 2.2654 | 2.2654 | -0.043 (-1.87%) | 1,183,406 |
31 Aug 2004 | CNY | 2.2778 | 2.3272 | 2.2593 | 2.3086 | 2.3086 | +0.086 (+3.89%) | 2,095,244 |
30 Aug 2004 | CNY | 2.2222 | 2.2346 | 2.179 | 2.2222 | 2.2222 | 0.0 (0.0%) | 446,792 |
27 Aug 2004 | CNY | 2.2099 | 2.2469 | 2.1975 | 2.2222 | 2.2222 | +0.012 (+0.56%) | 963,574 |
26 Aug 2004 | CNY | 2.2963 | 2.2963 | 2.142 | 2.2099 | 2.2099 | -0.142 (-6.04%) | 2,560,009 |
25 Aug 2004 | CNY | 2.3951 | 2.3951 | 2.3333 | 2.3519 | 2.3519 | -0.043 (-1.80%) | 2,537,132 |
24 Aug 2004 | CNY | 2.284 | 2.4012 | 2.284 | 2.3951 | 2.3951 | +0.086 (+3.75%) | 3,391,766 |
23 Aug 2004 | CNY | 2.2716 | 2.3333 | 2.2469 | 2.3086 | 2.3086 | +0.018 (+0.81%) | 1,136,219 |
20 Aug 2004 | CNY | 2.2099 | 2.358 | 2.1358 | 2.2901 | 2.2901 | +0.08 (+3.63%) | 1,582,754 |
19 Aug 2004 | CNY | 2.2346 | 2.2469 | 2.1975 | 2.2099 | 2.2099 | -0.025 (-1.11%) | 880,836 |
18 Aug 2004 | CNY | 2.1914 | 2.2716 | 2.1914 | 2.2346 | 2.2346 | +0.056 (+2.55%) | 941,466 |
17 Aug 2004 | CNY | 2.1975 | 2.2161 | 2.1605 | 2.179 | 2.179 | -0.031 (-1.40%) | 1,018,920 |
16 Aug 2004 | CNY | 2.2346 | 2.2593 | 2.1975 | 2.2099 | 2.2099 | -0.056 (-2.45%) | 1,044,044 |
13 Aug 2004 | CNY | 2.2469 | 2.284 | 2.2346 | 2.2654 | 2.2654 | +0.025 (+1.10%) | 822,864 |
12 Aug 2004 | CNY | 2.2716 | 2.2716 | 2.2222 | 2.2407 | 2.2407 | -0.031 (-1.36%) | 997,336 |