Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | CNY | 2.4768 | 2.521 | 2.4104 | 2.5182 | 2.5182 | +0.025 (+1.00%) | 5,753,215 |
22 Sep 2004 | CNY | 2.4712 | 2.5707 | 2.3551 | 2.4933 | 2.4933 | +0.011 (+0.44%) | 10,990,086 |
21 Sep 2004 | CNY | 2.4878 | 2.5846 | 2.38 | 2.4823 | 2.4823 | +0.005 (+0.22%) | 11,678,265 |
20 Sep 2004 | CNY | 2.3109 | 2.5099 | 2.2722 | 2.4768 | 2.4768 | +0.188 (+8.21%) | 11,342,939 |
17 Sep 2004 | CNY | 2.1699 | 2.3247 | 2.1423 | 2.2888 | 2.2888 | +0.116 (+5.34%) | 7,668,273 |
16 Sep 2004 | CNY | 2.2059 | 2.2059 | 2.1312 | 2.1727 | 2.1727 | +0.022 (+1.03%) | 3,840,071 |
15 Sep 2004 | CNY | 2.0068 | 2.1782 | 1.9847 | 2.1506 | 2.1506 | +0.146 (+7.31%) | 5,696,748 |
14 Sep 2004 | CNY | 1.9903 | 2.0317 | 1.9516 | 2.0041 | 2.0041 | +0.094 (+4.92%) | 2,470,921 |
13 Sep 2004 | CNY | 2.0483 | 2.0483 | 1.8935 | 1.9101 | 1.9101 | -0.144 (-7.00%) | 2,562,440 |
10 Sep 2004 | CNY | 2.0732 | 2.0953 | 2.0428 | 2.0538 | 2.0538 | -0.036 (-1.72%) | 1,448,861 |
9 Sep 2004 | CNY | 2.1423 | 2.1423 | 2.0732 | 2.0898 | 2.0898 | -0.052 (-2.45%) | 897,642 |
8 Sep 2004 | CNY | 2.1423 | 2.1478 | 2.1146 | 2.1423 | 2.1423 | -0.005 (-0.26%) | 635,968 |
7 Sep 2004 | CNY | 2.134 | 2.1616 | 2.134 | 2.1478 | 2.1478 | +0.008 (+0.39%) | 583,632 |
6 Sep 2004 | CNY | 2.1285 | 2.1533 | 2.1285 | 2.1395 | 2.1395 | -0.006 (-0.26%) | 520,233 |
3 Sep 2004 | CNY | 2.1838 | 2.1838 | 2.1395 | 2.1451 | 2.1451 | +0.006 (+0.26%) | 1,298,331 |
2 Sep 2004 | CNY | 2.1119 | 2.1451 | 2.0787 | 2.1395 | 2.1395 | +0.03 (+1.44%) | 988,213 |
1 Sep 2004 | CNY | 2.1561 | 2.1561 | 2.1008 | 2.1091 | 2.1091 | -0.047 (-2.18%) | 823,311 |
31 Aug 2004 | CNY | 2.1976 | 2.2003 | 2.1506 | 2.1561 | 2.1561 | +0.039 (+1.83%) | 1,873,321 |
30 Aug 2004 | CNY | 2.0732 | 2.1202 | 2.0621 | 2.1174 | 2.1174 | +0.028 (+1.32%) | 907,674 |
27 Aug 2004 | CNY | 2.1285 | 2.1506 | 2.0732 | 2.0898 | 2.0898 | -0.047 (-2.20%) | 763,609 |
26 Aug 2004 | CNY | 2.1782 | 2.1865 | 2.134 | 2.1368 | 2.1368 | -0.011 (-0.51%) | 764,260 |
25 Aug 2004 | CNY | 2.1285 | 2.1782 | 2.1229 | 2.1478 | 2.1478 | +0.017 (+0.78%) | 1,429,315 |
24 Aug 2004 | CNY | 2.0677 | 2.1755 | 2.0621 | 2.1312 | 2.1312 | +0.055 (+2.66%) | 1,249,236 |
23 Aug 2004 | CNY | 2.0759 | 2.1091 | 2.0594 | 2.0759 | 2.0759 | -0.044 (-2.09%) | 1,244,150 |
20 Aug 2004 | CNY | 2.0732 | 2.134 | 2.0483 | 2.1202 | 2.1202 | +0.025 (+1.19%) | 1,607,226 |
19 Aug 2004 | CNY | 2.1727 | 2.1727 | 2.087 | 2.0953 | 2.0953 | -0.075 (-3.44%) | 2,247,181 |
18 Aug 2004 | CNY | 2.1727 | 2.2003 | 2.1644 | 2.1699 | 2.1699 | +0.005 (+0.25%) | 1,383,852 |
17 Aug 2004 | CNY | 2.2114 | 2.2114 | 2.1423 | 2.1644 | 2.1644 | -0.061 (-2.73%) | 2,788,925 |
16 Aug 2004 | CNY | 2.3496 | 2.3496 | 2.2142 | 2.2252 | 2.2252 | -0.13 (-5.52%) | 3,057,621 |
13 Aug 2004 | CNY | 2.3275 | 2.3855 | 2.3275 | 2.3551 | 2.3551 | +0.011 (+0.47%) | 1,031,845 |