Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | CNY | 10.05 | 10.18 | 9.86 | 9.86 | 9.86 | -0.14 (-1.40%) | 6,104,459 |
18 Oct 2004 | CNY | 9.85 | 10.07 | 9.81 | 10 | 10 | +0.2 (+2.04%) | 2,934,569 |
15 Oct 2004 | CNY | 9.7 | 9.9 | 9.48 | 9.8 | 9.8 | 0.0 (0.0%) | 4,542,296 |
14 Oct 2004 | CNY | 9.93 | 9.97 | 9.75 | 9.8 | 9.8 | -0.16 (-1.61%) | 5,488,128 |
13 Oct 2004 | CNY | 10.15 | 10.18 | 9.7 | 9.96 | 9.96 | -0.14 (-1.39%) | 6,574,176 |
12 Oct 2004 | CNY | 10.2 | 10.45 | 10.07 | 10.1 | 10.1 | -0.18 (-1.75%) | 5,828,302 |
11 Oct 2004 | CNY | 10.5 | 10.68 | 10.22 | 10.28 | 10.28 | -0.24 (-2.28%) | 9,934,043 |
8 Oct 2004 | CNY | 9.81 | 10.53 | 9.8 | 10.52 | 10.52 | +0.76 (+7.79%) | 14,973,167 |
30 Sep 2004 | CNY | 9.8 | 9.92 | 9.68 | 9.76 | 9.76 | -0.08 (-0.81%) | 6,471,987 |
29 Sep 2004 | CNY | 10.1 | 10.18 | 9.83 | 9.84 | 9.84 | -0.22 (-2.19%) | 6,514,335 |
28 Sep 2004 | CNY | 9.78 | 10.2 | 9.66 | 10.06 | 10.06 | +0.42 (+4.36%) | 9,632,074 |
27 Sep 2004 | CNY | 9.78 | 9.9 | 9.55 | 9.64 | 9.64 | +0.04 (+0.42%) | 4,766,862 |
24 Sep 2004 | CNY | 9.9 | 10.12 | 9.57 | 9.6 | 9.6 | -0.2 (-2.04%) | 13,521,418 |
23 Sep 2004 | CNY | 9.2 | 9.88 | 9.16 | 9.8 | 9.8 | +0.52 (+5.60%) | 6,081,042 |
22 Sep 2004 | CNY | 9.41 | 9.47 | 9.19 | 9.28 | 9.28 | -0.13 (-1.38%) | 4,207,586 |
21 Sep 2004 | CNY | 9.66 | 9.66 | 9.38 | 9.41 | 9.41 | -0.21 (-2.18%) | 5,255,783 |
20 Sep 2004 | CNY | 9.5 | 9.65 | 9.3 | 9.62 | 9.62 | +0.25 (+2.67%) | 9,758,610 |
17 Sep 2004 | CNY | 9.13 | 9.45 | 9.1 | 9.37 | 9.37 | +0.24 (+2.63%) | 6,449,921 |
16 Sep 2004 | CNY | 9.1 | 9.16 | 9 | 9.13 | 9.13 | +0.04 (+0.44%) | 2,857,375 |
15 Sep 2004 | CNY | 8.82 | 9.21 | 8.81 | 9.09 | 9.09 | +0.27 (+3.06%) | 4,249,640 |
14 Sep 2004 | CNY | 8.62 | 8.87 | 8.62 | 8.82 | 8.82 | +0.27 (+3.16%) | 1,681,413 |
13 Sep 2004 | CNY | 8.58 | 8.63 | 8.48 | 8.55 | 8.55 | -0.07 (-0.81%) | 1,569,442 |
10 Sep 2004 | CNY | 8.5 | 8.67 | 8.48 | 8.62 | 8.62 | -0.01 (-0.12%) | 1,141,311 |
9 Sep 2004 | CNY | 8.58 | 8.7 | 8.48 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,913,290 |
8 Sep 2004 | CNY | 8.72 | 8.72 | 8.57 | 8.7 | 8.7 | -0.01 (-0.11%) | 872,610 |
7 Sep 2004 | CNY | 8.88 | 8.9 | 8.48 | 8.71 | 8.71 | -0.17 (-1.91%) | 2,016,771 |
6 Sep 2004 | CNY | 8.95 | 8.95 | 8.83 | 8.88 | 8.88 | -0.04 (-0.45%) | 428,950 |
3 Sep 2004 | CNY | 8.92 | 8.97 | 8.86 | 8.92 | 8.92 | 0.0 (0.0%) | 562,489 |
2 Sep 2004 | CNY | 8.84 | 9 | 8.8 | 8.92 | 8.92 | +0.04 (+0.45%) | 1,285,474 |
1 Sep 2004 | CNY | 9.15 | 9.15 | 8.78 | 8.88 | 8.88 | -0.3 (-3.27%) | 1,250,103 |