Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | CNY | 2.2249 | 2.2288 | 2.1657 | 2.1933 | 2.1933 | -0.051 (-2.29%) | 2,833,290 |
9 Sep 2004 | CNY | 2.284 | 2.2919 | 2.2091 | 2.2446 | 2.2446 | -0.039 (-1.73%) | 3,315,785 |
8 Sep 2004 | CNY | 2.2525 | 2.3116 | 2.2525 | 2.284 | 2.284 | 0.0 (0.0%) | 2,541,629 |
7 Sep 2004 | CNY | 2.2919 | 2.3038 | 2.2406 | 2.284 | 2.284 | -0.016 (-0.69%) | 1,526,599 |
6 Sep 2004 | CNY | 2.2446 | 2.3077 | 2.2446 | 2.2998 | 2.2998 | +0.059 (+2.64%) | 4,764,826 |
3 Sep 2004 | CNY | 2.2288 | 2.2682 | 2.213 | 2.2406 | 2.2406 | -0.004 (-0.18%) | 2,470,316 |
2 Sep 2004 | CNY | 2.2249 | 2.2604 | 2.1499 | 2.2446 | 2.2446 | +0.02 (+0.89%) | 3,201,327 |
1 Sep 2004 | CNY | 2.2722 | 2.3077 | 2.2091 | 2.2249 | 2.2249 | -0.047 (-2.08%) | 2,968,888 |
31 Aug 2004 | CNY | 2.288 | 2.3274 | 2.2485 | 2.2722 | 2.2722 | +0.075 (+3.41%) | 3,716,893 |
30 Aug 2004 | CNY | 2.2801 | 2.2801 | 2.0868 | 2.1972 | 2.1972 | -0.103 (-4.46%) | 2,940,110 |
27 Aug 2004 | CNY | 2.288 | 2.3826 | 2.2722 | 2.2998 | 2.2998 | +0.024 (+1.04%) | 4,528,521 |
26 Aug 2004 | CNY | 2.288 | 2.3353 | 2.2722 | 2.2761 | 2.2761 | -0.035 (-1.54%) | 2,198,095 |
25 Aug 2004 | CNY | 2.288 | 2.3471 | 2.288 | 2.3116 | 2.3116 | 0.0 (0.0%) | 2,168,312 |
24 Aug 2004 | CNY | 2.2406 | 2.3432 | 2.2406 | 2.3116 | 2.3116 | +0.063 (+2.81%) | 2,363,803 |
23 Aug 2004 | CNY | 2.2327 | 2.288 | 2.217 | 2.2485 | 2.2485 | -0.047 (-2.06%) | 1,658,554 |
20 Aug 2004 | CNY | 2.288 | 2.3432 | 2.2288 | 2.2959 | 2.2959 | -0.047 (-2.02%) | 3,938,850 |
19 Aug 2004 | CNY | 2.4458 | 2.4458 | 2.2919 | 2.3432 | 2.3432 | -0.114 (-4.65%) | 5,508,385 |
18 Aug 2004 | CNY | 2.4892 | 2.5325 | 2.4537 | 2.4576 | 2.4576 | -0.028 (-1.11%) | 2,281,292 |
17 Aug 2004 | CNY | 2.4418 | 2.5325 | 2.4379 | 2.4852 | 2.4852 | +0.043 (+1.78%) | 2,800,723 |
16 Aug 2004 | CNY | 2.5444 | 2.5838 | 2.4103 | 2.4418 | 2.4418 | -0.134 (-5.21%) | 4,300,191 |
13 Aug 2004 | CNY | 2.5878 | 2.643 | 2.572 | 2.5759 | 2.5759 | -0.035 (-1.36%) | 1,768,464 |
12 Aug 2004 | CNY | 2.5681 | 2.6114 | 2.5365 | 2.6114 | 2.6114 | +0.02 (+0.76%) | 3,116,458 |
11 Aug 2004 | CNY | 2.6627 | 2.6706 | 2.5838 | 2.5917 | 2.5917 | -0.055 (-2.09%) | 2,453,134 |
10 Aug 2004 | CNY | 2.6312 | 2.6746 | 2.6075 | 2.6469 | 2.6469 | +0.02 (+0.75%) | 2,351,035 |
9 Aug 2004 | CNY | 2.5957 | 2.6391 | 2.5641 | 2.6272 | 2.6272 | +0.012 (+0.45%) | 2,638,572 |
6 Aug 2004 | CNY | 2.714 | 2.7416 | 2.5641 | 2.6154 | 2.6154 | -0.106 (-3.91%) | 9,165,383 |
5 Aug 2004 | CNY | 2.7929 | 2.7929 | 2.714 | 2.7219 | 2.7219 | -0.079 (-2.82%) | 5,740,074 |
4 Aug 2004 | CNY | 2.7535 | 2.8402 | 2.7298 | 2.8008 | 2.8008 | +0.047 (+1.72%) | 8,116,877 |
3 Aug 2004 | CNY | 2.714 | 2.789 | 2.714 | 2.7535 | 2.7535 | +0.028 (+1.02%) | 3,812,221 |
2 Aug 2004 | CNY | 2.6746 | 2.7811 | 2.643 | 2.7258 | 2.7258 | +0.035 (+1.32%) | 4,342,264 |