Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | CNY | 4.7846 | 4.8066 | 4.5497 | 4.7002 | 4.7002 | -0.205 (-4.19%) | 4,471,288 |
14 Oct 2004 | CNY | 4.9533 | 5.1882 | 4.9056 | 4.9056 | 4.9056 | -0.543 (-9.97%) | 4,472,509 |
13 Oct 2004 | CNY | 5.5771 | 5.6174 | 5.4487 | 5.4487 | 5.4487 | -0.176 (-3.13%) | 4,266,493 |
12 Oct 2004 | CNY | 5.6321 | 5.7532 | 5.5587 | 5.6248 | 5.6248 | -0.044 (-0.78%) | 3,583,999 |
11 Oct 2004 | CNY | 5.878 | 5.9073 | 5.6321 | 5.6688 | 5.6688 | -0.183 (-3.14%) | 7,516,695 |
8 Oct 2004 | CNY | 5.3826 | 5.8559 | 5.379 | 5.8523 | 5.8523 | +0.528 (+9.93%) | 10,012,465 |
30 Sep 2004 | CNY | 5.3239 | 5.3936 | 5.2212 | 5.3239 | 5.3239 | +0.048 (+0.90%) | 2,833,154 |
29 Sep 2004 | CNY | 5.2432 | 5.3313 | 5.1735 | 5.2762 | 5.2762 | +0.073 (+1.41%) | 2,040,727 |
28 Sep 2004 | CNY | 5.1735 | 5.2725 | 5.1001 | 5.2028 | 5.2028 | +0.073 (+1.43%) | 2,212,389 |
27 Sep 2004 | CNY | 5.3459 | 5.3569 | 5.1074 | 5.1295 | 5.1295 | -0.106 (-2.03%) | 3,448,537 |
24 Sep 2004 | CNY | 5.4487 | 5.5771 | 5.2102 | 5.2359 | 5.2359 | -0.194 (-3.58%) | 9,149,195 |
23 Sep 2004 | CNY | 5.5587 | 5.5587 | 5.2395 | 5.4303 | 5.4303 | -0.147 (-2.63%) | 7,212,765 |
22 Sep 2004 | CNY | 5.2982 | 5.6872 | 5.2175 | 5.5771 | 5.5771 | +0.279 (+5.26%) | 9,711,067 |
21 Sep 2004 | CNY | 5.2652 | 5.5037 | 5.1331 | 5.2982 | 5.2982 | -0.004 (-0.07%) | 8,923,376 |
20 Sep 2004 | CNY | 5.2175 | 5.3459 | 5.0634 | 5.3019 | 5.3019 | +0.128 (+2.48%) | 16,083,971 |
17 Sep 2004 | CNY | 5.0671 | 5.2395 | 4.9166 | 5.1735 | 5.1735 | +0.051 (+1.00%) | 9,521,450 |
16 Sep 2004 | CNY | 5.0451 | 5.3679 | 4.8873 | 5.1221 | 5.1221 | +0.15 (+3.03%) | 14,701,293 |
15 Sep 2004 | CNY | 4.5314 | 4.9717 | 4.469 | 4.9717 | 4.9717 | +0.451 (+9.98%) | 12,512,064 |
14 Sep 2004 | CNY | 4.4213 | 4.5644 | 4.414 | 4.5204 | 4.5204 | +0.114 (+2.58%) | 4,491,356 |
13 Sep 2004 | CNY | 4.425 | 4.4837 | 4.3699 | 4.4066 | 4.4066 | -0.051 (-1.15%) | 3,922,935 |
10 Sep 2004 | CNY | 4.2195 | 4.458 | 4.1681 | 4.458 | 4.458 | +0.238 (+5.65%) | 7,317,125 |
9 Sep 2004 | CNY | 4.2268 | 4.3002 | 4.2122 | 4.2195 | 4.2195 | -0.073 (-1.71%) | 1,881,087 |
8 Sep 2004 | CNY | 4.2672 | 4.3149 | 4.2195 | 4.2929 | 4.2929 | +0.044 (+1.04%) | 2,044,725 |
7 Sep 2004 | CNY | 4.2379 | 4.3002 | 4.2122 | 4.2489 | 4.2489 | 0.0 (0.0%) | 1,039,646 |
6 Sep 2004 | CNY | 4.2268 | 4.2489 | 4.1681 | 4.2489 | 4.2489 | +0.033 (+0.79%) | 1,036,741 |
3 Sep 2004 | CNY | 4.2415 | 4.2929 | 4.1865 | 4.2158 | 4.2158 | -0.073 (-1.71%) | 1,942,331 |
2 Sep 2004 | CNY | 4.1461 | 4.2929 | 4.1131 | 4.2892 | 4.2892 | +0.147 (+3.54%) | 2,222,547 |
1 Sep 2004 | CNY | 4.2892 | 4.3112 | 4.1388 | 4.1425 | 4.1425 | -0.224 (-5.13%) | 4,029,669 |
31 Aug 2004 | CNY | 4.4323 | 4.4947 | 4.3149 | 4.3663 | 4.3663 | +0.114 (+2.68%) | 10,521,408 |
30 Aug 2004 | CNY | 4.1204 | 4.3443 | 3.9773 | 4.2525 | 4.2525 | +0.07 (+1.67%) | 6,746,025 |