Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | CNY | 2.082 | 2.1517 | 2.082 | 2.1094 | 2.1094 | +0.027 (+1.32%) | 5,816,200 |
15 Sep 2004 | CNY | 2.0048 | 2.1368 | 1.9998 | 2.082 | 2.082 | +0.082 (+4.11%) | 11,173,495 |
14 Sep 2004 | CNY | 1.955 | 2.0122 | 1.955 | 1.9998 | 1.9998 | +0.03 (+1.52%) | 3,176,217 |
13 Sep 2004 | CNY | 1.9799 | 1.9799 | 1.9425 | 1.9699 | 1.9699 | -0.01 (-0.51%) | 3,036,511 |
9 Sep 2004 | CNY | 2.0496 | 2.0546 | 1.955 | 1.9799 | 1.9799 | -0.08 (-3.87%) | 5,215,458 |
8 Sep 2004 | CNY | 2.067 | 2.0695 | 2.0471 | 2.0596 | 2.0596 | -0.005 (-0.24%) | 1,261,060 |
7 Sep 2004 | CNY | 2.0571 | 2.067 | 2.0446 | 2.0645 | 2.0645 | +0.01 (+0.48%) | 728,432 |
6 Sep 2004 | CNY | 2.0571 | 2.0571 | 2.0322 | 2.0546 | 2.0546 | -0.003 (-0.12%) | 662,146 |
3 Sep 2004 | CNY | 2.067 | 2.0695 | 2.0521 | 2.0571 | 2.0571 | -0.01 (-0.48%) | 1,152,150 |
2 Sep 2004 | CNY | 2.0396 | 2.067 | 2.0322 | 2.067 | 2.067 | +0.027 (+1.34%) | 2,396,952 |
1 Sep 2004 | CNY | 2.0471 | 2.0695 | 2.0347 | 2.0396 | 2.0396 | -0.03 (-1.44%) | 1,045,062 |
31 Aug 2004 | CNY | 2.067 | 2.1119 | 2.067 | 2.0695 | 2.0695 | +0.025 (+1.22%) | 1,740,757 |
30 Aug 2004 | CNY | 2.0421 | 2.0496 | 2.0197 | 2.0446 | 2.0446 | +0.01 (+0.49%) | 1,232,149 |
27 Aug 2004 | CNY | 2.0396 | 2.0645 | 2.0272 | 2.0347 | 2.0347 | -0.007 (-0.36%) | 1,171,745 |
26 Aug 2004 | CNY | 2.0471 | 2.0546 | 2.0297 | 2.0421 | 2.0421 | +0.012 (+0.61%) | 1,087,758 |
25 Aug 2004 | CNY | 2.0496 | 2.0596 | 2.0272 | 2.0297 | 2.0297 | -0.03 (-1.45%) | 1,526,670 |
24 Aug 2004 | CNY | 2.0297 | 2.077 | 2.0297 | 2.0596 | 2.0596 | +0.003 (+0.12%) | 3,707,728 |
23 Aug 2004 | CNY | 2.0197 | 2.067 | 2.0197 | 2.0571 | 2.0571 | +0.022 (+1.10%) | 1,721,981 |
20 Aug 2004 | CNY | 2.0471 | 2.0596 | 2.0272 | 2.0347 | 2.0347 | -0.012 (-0.61%) | 1,575,578 |
19 Aug 2004 | CNY | 2.0695 | 2.0695 | 2.0272 | 2.0471 | 2.0471 | -0.03 (-1.44%) | 2,653,149 |
18 Aug 2004 | CNY | 2.0795 | 2.0944 | 2.0645 | 2.077 | 2.077 | -0.03 (-1.42%) | 1,544,117 |
17 Aug 2004 | CNY | 2.1119 | 2.1119 | 2.062 | 2.1069 | 2.1069 | -0.007 (-0.35%) | 2,056,648 |
16 Aug 2004 | CNY | 2.1168 | 2.1268 | 2.0695 | 2.1143 | 2.1143 | -0.003 (-0.12%) | 968,492 |
13 Aug 2004 | CNY | 2.0894 | 2.1318 | 2.0894 | 2.1168 | 2.1168 | +0.03 (+1.43%) | 4,119,540 |
12 Aug 2004 | CNY | 2.0919 | 2.0919 | 2.0446 | 2.0869 | 2.0869 | -0.007 (-0.36%) | 2,715,369 |
11 Aug 2004 | CNY | 2.0919 | 2.1243 | 2.0919 | 2.0944 | 2.0944 | -0.025 (-1.17%) | 2,602,932 |
10 Aug 2004 | CNY | 2.0994 | 2.1268 | 2.0919 | 2.1193 | 2.1193 | +0.022 (+1.07%) | 1,836,794 |
9 Aug 2004 | CNY | 2.067 | 2.0969 | 2.067 | 2.0969 | 2.0969 | +0.007 (+0.36%) | 1,013,215 |
6 Aug 2004 | CNY | 2.1119 | 2.1343 | 2.077 | 2.0894 | 2.0894 | -0.04 (-1.87%) | 3,973,269 |
5 Aug 2004 | CNY | 2.1617 | 2.1866 | 2.1243 | 2.1293 | 2.1293 | -0.03 (-1.38%) | 2,911,109 |