Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2004 | CNY | 2.4609 | 2.5117 | 2.4453 | 2.5 | 2.5 | +0.035 (+1.43%) | 3,261,242 |
8 Nov 2004 | CNY | 2.4414 | 2.4688 | 2.3984 | 2.4648 | 2.4648 | +0.031 (+1.28%) | 5,836,057 |
5 Nov 2004 | CNY | 2.4727 | 2.5 | 2.4219 | 2.4336 | 2.4336 | -0.031 (-1.27%) | 10,405,716 |
4 Nov 2004 | CNY | 2.5391 | 2.5664 | 2.4609 | 2.4648 | 2.4648 | -0.078 (-3.08%) | 12,236,044 |
3 Nov 2004 | CNY | 2.5313 | 2.5586 | 2.5156 | 2.543 | 2.543 | +0.024 (+0.93%) | 9,244,096 |
2 Nov 2004 | CNY | 2.5391 | 2.5391 | 2.4648 | 2.5195 | 2.5195 | -0.027 (-1.08%) | 14,406,448 |
1 Nov 2004 | CNY | 2.5547 | 2.5898 | 2.5195 | 2.5469 | 2.5469 | -0.012 (-0.46%) | 10,563,909 |
29 Oct 2004 | CNY | 2.3438 | 2.6016 | 2.3047 | 2.5586 | 2.5586 | +0.082 (+3.31%) | 38,391,464 |
28 Oct 2004 | CNY | 2.5391 | 2.5859 | 2.4492 | 2.4766 | 2.4766 | -0.062 (-2.46%) | 22,239,905 |
27 Oct 2004 | CNY | 2.4336 | 2.5586 | 2.4219 | 2.5391 | 2.5391 | +0.113 (+4.67%) | 24,106,355 |
26 Oct 2004 | CNY | 2.4219 | 2.4531 | 2.375 | 2.4258 | 2.4258 | -0.016 (-0.64%) | 15,215,836 |
25 Oct 2004 | CNY | 2.3828 | 2.4805 | 2.3633 | 2.4414 | 2.4414 | +0.078 (+3.30%) | 25,249,077 |
22 Oct 2004 | CNY | 2.3203 | 2.3828 | 2.2813 | 2.3633 | 2.3633 | +0.043 (+1.85%) | 12,978,298 |
21 Oct 2004 | CNY | 2.3945 | 2.4141 | 2.3203 | 2.3203 | 2.3203 | +0.043 (+1.89%) | 22,392,381 |
20 Oct 2004 | CNY | 2.2852 | 2.2969 | 2.2188 | 2.2773 | 2.2773 | -0.012 (-0.52%) | 8,528,099 |
19 Oct 2004 | CNY | 2.3047 | 2.3633 | 2.2656 | 2.2891 | 2.2891 | -0.019 (-0.84%) | 17,872,599 |
18 Oct 2004 | CNY | 2.2891 | 2.3242 | 2.2578 | 2.3086 | 2.3086 | +0.035 (+1.55%) | 18,978,449 |
15 Oct 2004 | CNY | 2.2227 | 2.2773 | 2.1719 | 2.2734 | 2.2734 | +0.043 (+1.92%) | 22,456,273 |
14 Oct 2004 | CNY | 2.3438 | 2.3789 | 2.2266 | 2.2305 | 2.2305 | -0.125 (-5.31%) | 20,098,196 |
13 Oct 2004 | CNY | 2.2461 | 2.3633 | 2.2305 | 2.3555 | 2.3555 | +0.109 (+4.87%) | 25,650,990 |
12 Oct 2004 | CNY | 2.2734 | 2.3164 | 2.2266 | 2.2461 | 2.2461 | -0.023 (-1.03%) | 13,488,483 |
11 Oct 2004 | CNY | 2.2266 | 2.332 | 2.2109 | 2.2695 | 2.2695 | +0.055 (+2.47%) | 23,528,816 |
8 Oct 2004 | CNY | 2.1875 | 2.2383 | 2.1289 | 2.2148 | 2.2148 | +0.027 (+1.25%) | 15,219,942 |
30 Sep 2004 | CNY | 2.1875 | 2.2227 | 2.168 | 2.1875 | 2.1875 | -0.008 (-0.36%) | 7,079,521 |
29 Sep 2004 | CNY | 2.1875 | 2.2422 | 2.168 | 2.1953 | 2.1953 | -0.008 (-0.35%) | 8,397,813 |
28 Sep 2004 | CNY | 2.1875 | 2.2188 | 2.1602 | 2.2031 | 2.2031 | +0.027 (+1.25%) | 10,373,140 |
27 Sep 2004 | CNY | 2.25 | 2.3516 | 2.1602 | 2.1758 | 2.1758 | -0.062 (-2.79%) | 19,289,200 |
24 Sep 2004 | CNY | 2.2617 | 2.457 | 2.2266 | 2.2383 | 2.2383 | +0.004 (+0.17%) | 44,535,073 |
23 Sep 2004 | CNY | 2.1563 | 2.2578 | 2.1094 | 2.2344 | 2.2344 | +0.039 (+1.78%) | 19,277,980 |
22 Sep 2004 | CNY | 2.4063 | 2.4063 | 2.1523 | 2.1953 | 2.1953 | +1.696 (+339.68%) | 39,189,125 |
22 Sep 2004 |
|