Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | CNY | 2.2462 | 2.3385 | 2.2359 | 2.3214 | 2.3214 | +0.086 (+3.82%) | 18,125,429 |
15 Sep 2004 | CNY | 2.1111 | 2.2821 | 2.1026 | 2.2359 | 2.2359 | +0.154 (+7.39%) | 17,960,319 |
14 Sep 2004 | CNY | 2.0598 | 2.1658 | 2.0598 | 2.0821 | 2.0821 | +0.039 (+1.93%) | 7,500,513 |
13 Sep 2004 | CNY | 2.1897 | 2.1897 | 2.0342 | 2.0427 | 2.0427 | -0.144 (-6.57%) | 5,441,032 |
10 Sep 2004 | CNY | 2.1624 | 2.2086 | 2.1624 | 2.1863 | 2.1863 | -0.002 (-0.08%) | 3,446,258 |
9 Sep 2004 | CNY | 2.2342 | 2.2462 | 2.188 | 2.188 | 2.188 | -0.043 (-1.92%) | 3,429,656 |
8 Sep 2004 | CNY | 2.1983 | 2.253 | 2.188 | 2.2308 | 2.2308 | +0.034 (+1.56%) | 4,869,399 |
7 Sep 2004 | CNY | 2.1915 | 2.2291 | 2.1624 | 2.1966 | 2.1966 | -0.019 (-0.85%) | 2,328,124 |
6 Sep 2004 | CNY | 2.2017 | 2.253 | 2.1709 | 2.2154 | 2.2154 | +0.017 (+0.78%) | 3,002,062 |
3 Sep 2004 | CNY | 2.2701 | 2.2906 | 2.1983 | 2.1983 | 2.1983 | -0.087 (-3.82%) | 5,869,737 |
2 Sep 2004 | CNY | 2.2291 | 2.3077 | 2.1897 | 2.2855 | 2.2855 | -0.043 (-1.83%) | 7,404,584 |
31 Aug 2004 | CNY | 2.359 | 2.3915 | 2.318 | 2.3282 | 2.3282 | +0.046 (+2.02%) | 9,727,818 |
30 Aug 2004 | CNY | 2.2701 | 2.3641 | 2.1539 | 2.2821 | 2.2821 | +0.012 (+0.53%) | 8,521,981 |
27 Aug 2004 | CNY | 2.2598 | 2.335 | 2.2376 | 2.2701 | 2.2701 | +0.046 (+2.08%) | 8,727,907 |
26 Aug 2004 | CNY | 2.4205 | 2.4547 | 2.2188 | 2.2239 | 2.2239 | -0.215 (-8.83%) | 15,664,135 |
25 Aug 2004 | CNY | 2.453 | 2.4701 | 2.4068 | 2.4393 | 2.4393 | -0.021 (-0.83%) | 5,737,802 |
24 Aug 2004 | CNY | 2.3607 | 2.4786 | 2.3282 | 2.4598 | 2.4598 | +0.109 (+4.65%) | 11,742,997 |
23 Aug 2004 | CNY | 2.3675 | 2.3966 | 2.3077 | 2.3504 | 2.3504 | -0.068 (-2.83%) | 4,604,125 |
20 Aug 2004 | CNY | 2.3504 | 2.4444 | 2.3282 | 2.4188 | 2.4188 | +0.068 (+2.91%) | 7,637,297 |
19 Aug 2004 | CNY | 2.3539 | 2.3829 | 2.3077 | 2.3504 | 2.3504 | +0.009 (+0.36%) | 5,932,087 |
18 Aug 2004 | CNY | 2.3624 | 2.3897 | 2.253 | 2.3419 | 2.3419 | -0.044 (-1.86%) | 9,112,983 |
17 Aug 2004 | CNY | 2.3675 | 2.4581 | 2.3299 | 2.3863 | 2.3863 | 0.0 (0.0%) | 6,951,133 |
16 Aug 2004 | CNY | 2.4291 | 2.441 | 2.3077 | 2.3863 | 2.3863 | -0.05 (-2.04%) | 11,153,738 |
13 Aug 2004 | CNY | 2.441 | 2.5265 | 2.4188 | 2.4359 | 2.4359 | +0.021 (+0.85%) | 9,113,902 |
12 Aug 2004 | CNY | 2.3949 | 2.453 | 2.3727 | 2.4154 | 2.4154 | -0.009 (-0.35%) | 9,094,655 |
11 Aug 2004 | CNY | 2.5316 | 2.5436 | 2.4239 | 2.4239 | 2.4239 | -0.099 (-3.93%) | 11,990,323 |
10 Aug 2004 | CNY | 2.4992 | 2.5385 | 2.4701 | 2.5231 | 2.5231 | +0.031 (+1.24%) | 10,008,911 |
9 Aug 2004 | CNY | 2.5504 | 2.5761 | 2.4615 | 2.4923 | 2.4923 | -0.084 (-3.25%) | 16,710,560 |
6 Aug 2004 | CNY | 2.453 | 2.6154 | 2.3897 | 2.5761 | 2.5761 | +0.108 (+4.36%) | 29,507,487 |
5 Aug 2004 | CNY | 2.506 | 2.5436 | 2.453 | 2.4684 | 2.4684 | -0.024 (-0.96%) | 16,321,505 |