Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | CNY | 3.0986 | 3.1759 | 3.0807 | 3.1461 | 3.1461 | -0.012 (-0.38%) | 16,211,143 |
2 Sep 2004 | CNY | 2.9796 | 3.2591 | 2.9737 | 3.158 | 3.158 | +0.155 (+5.15%) | 35,110,827 |
1 Sep 2004 | CNY | 2.9439 | 3.0153 | 2.8012 | 3.0034 | 3.0034 | +0.018 (+0.60%) | 15,865,194 |
31 Aug 2004 | CNY | 2.9558 | 3.1045 | 2.9023 | 2.9856 | 2.9856 | +0.083 (+2.87%) | 23,269,756 |
30 Aug 2004 | CNY | 3.0569 | 3.1164 | 2.9023 | 2.9023 | 2.9023 | -0.321 (-9.96%) | 21,565,987 |
27 Aug 2004 | CNY | 3.5089 | 3.6755 | 3.2235 | 3.2235 | 3.2235 | -0.357 (-9.97%) | 15,882,686 |
26 Aug 2004 | CNY | 3.4792 | 3.7171 | 3.4554 | 3.5803 | 3.5803 | +0.071 (+2.03%) | 14,606,020 |
25 Aug 2004 | CNY | 3.5684 | 3.6695 | 3.4792 | 3.5089 | 3.5089 | -0.196 (-5.30%) | 8,294,718 |
24 Aug 2004 | CNY | 3.4792 | 3.7468 | 3.4316 | 3.7052 | 3.7052 | +0.137 (+3.83%) | 19,383,651 |
23 Aug 2004 | CNY | 3.5743 | 3.6873 | 3.3781 | 3.5684 | 3.5684 | -0.178 (-4.76%) | 10,219,946 |
20 Aug 2004 | CNY | 3.8658 | 4.0144 | 3.7468 | 3.7468 | 3.7468 | -0.416 (-10.00%) | 12,061,535 |
19 Aug 2004 | CNY | 4.6151 | 4.6865 | 4.1631 | 4.1631 | 4.1631 | -0.464 (-10.03%) | 12,038,691 |
18 Aug 2004 | CNY | 4.0442 | 4.627 | 3.9371 | 4.627 | 4.627 | +0.422 (+10.04%) | 20,263,955 |
17 Aug 2004 | CNY | 4.4605 | 4.5497 | 4.2048 | 4.2048 | 4.2048 | -0.47 (-10.05%) | 4,038,629 |
16 Aug 2004 | CNY | 5.0552 | 5.2039 | 4.6151 | 4.6746 | 4.6746 | -0.452 (-8.82%) | 5,266,144 |
13 Aug 2004 | CNY | 5.085 | 5.2931 | 4.9898 | 5.1266 | 5.1266 | -0.226 (-4.22%) | 4,180,158 |
12 Aug 2004 | CNY | 5.6678 | 5.6678 | 5.2634 | 5.3526 | 5.3526 | -0.494 (-8.44%) | 4,946,758 |
11 Aug 2004 | CNY | 6.1198 | 6.1198 | 5.7808 | 5.8462 | 5.8462 | -0.404 (-6.47%) | 3,383,829 |
10 Aug 2004 | CNY | 6.661 | 6.7145 | 6.0484 | 6.2506 | 6.2506 | -0.47 (-6.99%) | 2,328,868 |
9 Aug 2004 | CNY | 6.8394 | 7.0773 | 6.6075 | 6.7205 | 6.7205 | -0.446 (-6.22%) | 825,076 |
6 Aug 2004 | CNY | 7.4936 | 7.6007 | 6.887 | 7.1665 | 7.1665 | -0.47 (-6.15%) | 1,695,259 |
5 Aug 2004 | CNY | 7.8386 | 7.8386 | 7.4342 | 7.6364 | 7.6364 | -0.357 (-4.46%) | 2,210,082 |
4 Aug 2004 | CNY | 7.8505 | 8.1419 | 7.4401 | 7.9932 | 7.9932 | -0.077 (-0.96%) | 2,064,061 |
3 Aug 2004 | CNY | 8.7426 | 8.7902 | 7.8862 | 8.0705 | 8.0705 | -0.69 (-7.88%) | 1,107,257 |
2 Aug 2004 | CNY | 9.2184 | 9.2184 | 8.4036 | 8.7604 | 8.7604 | -0.577 (-6.18%) | 1,202,777 |
30 Jul 2004 | CNY | 9.1708 | 9.4563 | 9.1589 | 9.3373 | 9.3373 | +0.024 (+0.26%) | 364,533 |
29 Jul 2004 | CNY | 9.486 | 9.4919 | 9.1708 | 9.3135 | 9.3135 | -0.196 (-2.06%) | 313,065 |
28 Jul 2004 | CNY | 9.8547 | 9.9083 | 9.3076 | 9.5098 | 9.5098 | -0.393 (-3.96%) | 348,595 |
27 Jul 2004 | CNY | 10.0272 | 10.2889 | 9.8131 | 9.9023 | 9.9023 | -0.143 (-1.42%) | 935,546 |
26 Jul 2004 | CNY | 10.1402 | 10.4078 | 9.932 | 10.045 | 10.045 | -0.184 (-1.80%) | 1,657,248 |