Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | CNY | 2.6304 | 2.671 | 2.6304 | 2.671 | 2.671 | +0.023 (+0.88%) | 198,390 |
3 Sep 2004 | CNY | 2.671 | 2.6942 | 2.642 | 2.6478 | 2.6478 | -0.023 (-0.87%) | 716,262 |
2 Sep 2004 | CNY | 2.5839 | 2.671 | 2.5665 | 2.671 | 2.671 | +0.07 (+2.68%) | 561,907 |
1 Sep 2004 | CNY | 2.6129 | 2.6304 | 2.5665 | 2.6013 | 2.6013 | -0.041 (-1.54%) | 232,898 |
31 Aug 2004 | CNY | 2.671 | 2.7291 | 2.6304 | 2.642 | 2.642 | +0.058 (+2.25%) | 625,714 |
30 Aug 2004 | CNY | 2.6129 | 2.6129 | 2.5258 | 2.5839 | 2.5839 | -0.035 (-1.33%) | 357,962 |
27 Aug 2004 | CNY | 2.5897 | 2.6362 | 2.5839 | 2.6187 | 2.6187 | +0.017 (+0.67%) | 387,278 |
26 Aug 2004 | CNY | 2.6942 | 2.6942 | 2.5839 | 2.6013 | 2.6013 | -0.087 (-3.24%) | 593,981 |
25 Aug 2004 | CNY | 2.7 | 2.7175 | 2.6594 | 2.6884 | 2.6884 | 0.0 (0.0%) | 464,596 |
24 Aug 2004 | CNY | 2.5839 | 2.7291 | 2.5665 | 2.6884 | 2.6884 | +0.081 (+3.12%) | 1,072,222 |
23 Aug 2004 | CNY | 2.6304 | 2.642 | 2.5723 | 2.6071 | 2.6071 | -0.07 (-2.60%) | 798,591 |
20 Aug 2004 | CNY | 2.8975 | 2.9091 | 2.6246 | 2.6768 | 2.6768 | -0.232 (-7.99%) | 2,191,899 |
19 Aug 2004 | CNY | 3.0078 | 3.0194 | 2.9091 | 2.9091 | 2.9091 | -0.093 (-3.09%) | 850,594 |
18 Aug 2004 | CNY | 2.9904 | 3.031 | 2.9904 | 3.002 | 3.002 | 0.0 (0.0%) | 517,858 |
17 Aug 2004 | CNY | 3.0078 | 3.0426 | 2.9788 | 3.002 | 3.002 | -0.012 (-0.38%) | 610,173 |
16 Aug 2004 | CNY | 3.06 | 3.0891 | 3.0078 | 3.0136 | 3.0136 | -0.046 (-1.52%) | 862,184 |
13 Aug 2004 | CNY | 3.0426 | 3.0833 | 3.0194 | 3.06 | 3.06 | +0.012 (+0.38%) | 978,469 |
12 Aug 2004 | CNY | 3.0252 | 3.0542 | 2.9788 | 3.0484 | 3.0484 | +0.006 (+0.19%) | 1,235,230 |
11 Aug 2004 | CNY | 3.0659 | 3.0833 | 2.9962 | 3.0426 | 3.0426 | -0.017 (-0.57%) | 1,389,159 |
10 Aug 2004 | CNY | 3.0542 | 3.1065 | 3.0484 | 3.06 | 3.06 | -0.012 (-0.38%) | 1,987,086 |
9 Aug 2004 | CNY | 3.0078 | 3.1065 | 3.002 | 3.0717 | 3.0717 | +0.07 (+2.32%) | 4,402,220 |
6 Aug 2004 | CNY | 3.0078 | 3.031 | 2.9788 | 3.002 | 3.002 | +0.006 (+0.19%) | 676,598 |
5 Aug 2004 | CNY | 2.9788 | 3.0136 | 2.9671 | 2.9962 | 2.9962 | +0.017 (+0.58%) | 1,055,453 |
4 Aug 2004 | CNY | 2.9207 | 3.031 | 2.9207 | 2.9788 | 2.9788 | +0.046 (+1.59%) | 1,241,687 |
3 Aug 2004 | CNY | 2.9207 | 2.9613 | 2.9207 | 2.9323 | 2.9323 | -0.029 (-0.98%) | 211,462 |
2 Aug 2004 | CNY | 2.9729 | 2.9729 | 2.9149 | 2.9613 | 2.9613 | -0.012 (-0.39%) | 404,458 |
30 Jul 2004 | CNY | 2.9904 | 3.0252 | 2.9671 | 2.9729 | 2.9729 | +0.017 (+0.59%) | 1,256,160 |
29 Jul 2004 | CNY | 2.9207 | 2.9613 | 2.8917 | 2.9555 | 2.9555 | +0.035 (+1.19%) | 552,955 |
28 Jul 2004 | CNY | 2.9033 | 2.9323 | 2.88 | 2.9207 | 2.9207 | +0.023 (+0.80%) | 344,295 |
27 Jul 2004 | CNY | 2.9033 | 2.9323 | 2.8742 | 2.8975 | 2.8975 | -0.006 (-0.20%) | 375,325 |