Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | CNY | 2.2751 | 2.3911 | 2.2398 | 2.3849 | 2.3849 | +0.126 (+5.60%) | 11,424,463 |
16 Sep 2004 | CNY | 2.1673 | 2.3207 | 2.1673 | 2.2585 | 2.2585 | +0.079 (+3.61%) | 12,124,944 |
15 Sep 2004 | CNY | 2.0306 | 2.2253 | 2.0202 | 2.1798 | 2.1798 | +0.151 (+7.46%) | 10,192,772 |
14 Sep 2004 | CNY | 1.9643 | 2.0492 | 1.9643 | 2.0285 | 2.0285 | +0.06 (+3.05%) | 3,458,958 |
13 Sep 2004 | CNY | 1.9953 | 2.0285 | 1.9601 | 1.9684 | 1.9684 | -0.021 (-1.04%) | 4,171,784 |
10 Sep 2004 | CNY | 1.9684 | 2.0036 | 1.956 | 1.9891 | 1.9891 | +0.015 (+0.73%) | 980,161 |
9 Sep 2004 | CNY | 2.0099 | 2.0389 | 1.9705 | 1.9746 | 1.9746 | -0.046 (-2.26%) | 1,501,492 |
8 Sep 2004 | CNY | 2.0513 | 2.0513 | 2.0057 | 2.0202 | 2.0202 | -0.031 (-1.52%) | 1,256,405 |
7 Sep 2004 | CNY | 2.043 | 2.0575 | 2.0202 | 2.0513 | 2.0513 | +0.002 (+0.10%) | 979,548 |
6 Sep 2004 | CNY | 2.0347 | 2.0513 | 2.0078 | 2.0492 | 2.0492 | +0.019 (+0.92%) | 1,102,796 |
3 Sep 2004 | CNY | 2.0161 | 2.0699 | 2.0161 | 2.0306 | 2.0306 | -0.023 (-1.11%) | 1,163,027 |
2 Sep 2004 | CNY | 2.0099 | 2.0617 | 1.9891 | 2.0534 | 2.0534 | +0.043 (+2.16%) | 2,477,556 |
1 Sep 2004 | CNY | 2.0617 | 2.0617 | 1.9912 | 2.0099 | 2.0099 | -0.058 (-2.80%) | 2,621,170 |
31 Aug 2004 | CNY | 2.0948 | 2.1445 | 2.0554 | 2.0679 | 2.0679 | +0.033 (+1.63%) | 5,954,912 |
30 Aug 2004 | CNY | 1.9477 | 2.0782 | 1.9145 | 2.0347 | 2.0347 | +0.058 (+2.93%) | 3,528,398 |
27 Aug 2004 | CNY | 2.0306 | 2.0471 | 1.9622 | 1.9767 | 1.9767 | -0.06 (-2.95%) | 3,341,009 |
26 Aug 2004 | CNY | 2.1507 | 2.1507 | 2.0368 | 2.0368 | 2.0368 | -0.087 (-4.10%) | 3,110,735 |
25 Aug 2004 | CNY | 2.1963 | 2.215 | 2.1197 | 2.1238 | 2.1238 | -0.083 (-3.76%) | 2,593,337 |
24 Aug 2004 | CNY | 2.159 | 2.2543 | 2.1445 | 2.2067 | 2.2067 | +0.041 (+1.91%) | 2,743,274 |
23 Aug 2004 | CNY | 2.244 | 2.244 | 2.1362 | 2.1653 | 2.1653 | -0.099 (-4.39%) | 3,222,674 |
20 Aug 2004 | CNY | 2.244 | 2.2875 | 2.2046 | 2.2647 | 2.2647 | +0.021 (+0.92%) | 2,051,360 |
19 Aug 2004 | CNY | 2.2647 | 2.2875 | 2.2129 | 2.244 | 2.244 | -0.017 (-0.73%) | 2,777,603 |
18 Aug 2004 | CNY | 2.3787 | 2.3787 | 2.2419 | 2.2606 | 2.2606 | -0.097 (-4.13%) | 4,039,593 |
17 Aug 2004 | CNY | 2.3579 | 2.3807 | 2.3331 | 2.3579 | 2.3579 | -0.004 (-0.18%) | 2,034,188 |
16 Aug 2004 | CNY | 2.5651 | 2.5651 | 2.3517 | 2.3621 | 2.3621 | -0.178 (-7.01%) | 4,920,300 |
13 Aug 2004 | CNY | 2.5651 | 2.5755 | 2.5071 | 2.5403 | 2.5403 | -0.012 (-0.49%) | 2,915,967 |
12 Aug 2004 | CNY | 2.4823 | 2.5548 | 2.4802 | 2.5527 | 2.5527 | +0.025 (+0.98%) | 3,051,333 |
11 Aug 2004 | CNY | 2.5859 | 2.5859 | 2.4698 | 2.5279 | 2.5279 | -0.062 (-2.40%) | 4,354,370 |
10 Aug 2004 | CNY | 2.5424 | 2.6004 | 2.5382 | 2.59 | 2.59 | +0.035 (+1.38%) | 1,998,744 |
9 Aug 2004 | CNY | 2.6584 | 2.6625 | 2.5361 | 2.5548 | 2.5548 | -0.139 (-5.15%) | 6,654,963 |