Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | CNY | 5.3769 | 5.4077 | 5.2769 | 5.2923 | 5.2923 | -0.092 (-1.71%) | 798,198 |
16 Nov 2004 | CNY | 5.3077 | 5.4308 | 5.2385 | 5.3846 | 5.3846 | +0.023 (+0.43%) | 1,288,914 |
15 Nov 2004 | CNY | 5.1077 | 5.4462 | 5.1077 | 5.3615 | 5.3615 | +0.3 (+5.93%) | 2,100,052 |
12 Nov 2004 | CNY | 5.0769 | 5.1308 | 5.0385 | 5.0615 | 5.0615 | -0.038 (-0.75%) | 499,881 |
11 Nov 2004 | CNY | 5.1692 | 5.2462 | 5.0846 | 5.1 | 5.1 | -0.015 (-0.30%) | 1,113,541 |
10 Nov 2004 | CNY | 4.9615 | 5.1462 | 4.9615 | 5.1154 | 5.1154 | +0.192 (+3.91%) | 953,157 |
9 Nov 2004 | CNY | 4.8692 | 5.0154 | 4.8692 | 4.9231 | 4.9231 | +0.008 (+0.16%) | 215,837 |
8 Nov 2004 | CNY | 4.9615 | 4.9615 | 4.8692 | 4.9154 | 4.9154 | -0.008 (-0.16%) | 159,900 |
5 Nov 2004 | CNY | 4.9692 | 5 | 4.8846 | 4.9231 | 4.9231 | -0.031 (-0.62%) | 264,678 |
4 Nov 2004 | CNY | 5.0308 | 5.0923 | 4.8923 | 4.9539 | 4.9539 | -0.085 (-1.68%) | 481,010 |
3 Nov 2004 | CNY | 4.9385 | 5.0615 | 4.9231 | 5.0385 | 5.0385 | +0.115 (+2.34%) | 410,507 |
2 Nov 2004 | CNY | 4.9539 | 4.9539 | 4.8615 | 4.9231 | 4.9231 | +0.031 (+0.63%) | 335,322 |
1 Nov 2004 | CNY | 4.8539 | 4.9846 | 4.8539 | 4.8923 | 4.8923 | -0.077 (-1.55%) | 356,200 |
29 Oct 2004 | CNY | 4.9385 | 5.0769 | 4.8462 | 4.9692 | 4.9692 | -0.123 (-2.42%) | 826,092 |
28 Oct 2004 | CNY | 5.2539 | 5.2923 | 5.0846 | 5.0923 | 5.0923 | -0.162 (-3.08%) | 1,044,196 |
27 Oct 2004 | CNY | 5 | 5.2692 | 4.9692 | 5.2539 | 5.2539 | +0.223 (+4.43%) | 1,298,953 |
26 Oct 2004 | CNY | 4.8923 | 5.0462 | 4.8385 | 5.0308 | 5.0308 | +0.131 (+2.67%) | 798,012 |
25 Oct 2004 | CNY | 5 | 5.1385 | 4.8462 | 4.9 | 4.9 | -0.069 (-1.39%) | 655,106 |
22 Oct 2004 | CNY | 4.8154 | 4.9692 | 4.8 | 4.9692 | 4.9692 | +0.177 (+3.69%) | 826,567 |
21 Oct 2004 | CNY | 4.9615 | 4.9846 | 4.7692 | 4.7923 | 4.7923 | -0.185 (-3.71%) | 649,568 |
20 Oct 2004 | CNY | 5.0692 | 5.0692 | 4.8077 | 4.9769 | 4.9769 | -0.108 (-2.12%) | 1,008,403 |
19 Oct 2004 | CNY | 5.3308 | 5.4846 | 5.0615 | 5.0846 | 5.0846 | -0.208 (-3.92%) | 1,073,475 |
18 Oct 2004 | CNY | 5.1231 | 5.2923 | 5.1231 | 5.2923 | 5.2923 | +0.123 (+2.38%) | 800,984 |
15 Oct 2004 | CNY | 5.1 | 5.1769 | 5 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 768,411 |
14 Oct 2004 | CNY | 5.4846 | 5.4846 | 5.0846 | 5.0923 | 5.0923 | -0.408 (-7.41%) | 1,239,105 |
13 Oct 2004 | CNY | 5.4462 | 5.5 | 5.3077 | 5.5 | 5.5 | +0.054 (+0.99%) | 1,637,233 |
12 Oct 2004 | CNY | 5.6539 | 5.7385 | 5.4 | 5.4462 | 5.4462 | -0.054 (-0.98%) | 5,185,391 |
11 Oct 2004 | CNY | 5.3692 | 5.5 | 5.2923 | 5.5 | 5.5 | +0.5 (+10%) | 1,205,379 |
8 Oct 2004 | CNY | 4.8846 | 5.0077 | 4.7231 | 5 | 5 | +0.115 (+2.36%) | 756,512 |
30 Sep 2004 | CNY | 5.0923 | 5.1 | 4.8615 | 4.8846 | 4.8846 | -0.223 (-4.37%) | 804,122 |