Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | CNY | 2.3733 | 2.3933 | 2.2667 | 2.31 | 2.31 | -0.087 (-3.62%) | 1,383,750 |
20 Oct 2004 | CNY | 2.4567 | 2.46 | 2.2667 | 2.3967 | 2.3967 | -0.063 (-2.57%) | 1,685,673 |
19 Oct 2004 | CNY | 2.5033 | 2.5367 | 2.4333 | 2.46 | 2.46 | 0.0 (0.0%) | 1,079,955 |
18 Oct 2004 | CNY | 2.5067 | 2.5667 | 2.4333 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,256,766 |
15 Oct 2004 | CNY | 2.5867 | 2.6667 | 2.4367 | 2.5 | 2.5 | -0.123 (-4.70%) | 2,884,182 |
14 Oct 2004 | CNY | 2.8633 | 2.8767 | 2.6167 | 2.6233 | 2.6233 | -0.247 (-8.60%) | 2,839,308 |
13 Oct 2004 | CNY | 2.85 | 2.9133 | 2.7733 | 2.87 | 2.87 | +0.02 (+0.70%) | 5,942,991 |
12 Oct 2004 | CNY | 2.6067 | 2.85 | 2.5933 | 2.85 | 2.85 | +0.26 (+10.04%) | 6,263,577 |
8 Oct 2004 | CNY | 2.5033 | 2.6 | 2.5033 | 2.59 | 2.59 | +0.013 (+0.52%) | 905,511 |
30 Sep 2004 | CNY | 2.58 | 2.6167 | 2.5367 | 2.5767 | 2.5767 | -0.033 (-1.28%) | 616,680 |
29 Sep 2004 | CNY | 2.65 | 2.7167 | 2.6067 | 2.61 | 2.61 | -0.04 (-1.51%) | 560,250 |
28 Sep 2004 | CNY | 2.6933 | 2.6933 | 2.6033 | 2.65 | 2.65 | -0.033 (-1.24%) | 607,530 |
27 Sep 2004 | CNY | 2.7 | 2.8067 | 2.67 | 2.6833 | 2.6833 | -0.027 (-0.99%) | 1,264,704 |
24 Sep 2004 | CNY | 2.8033 | 2.91 | 2.7 | 2.71 | 2.71 | -0.083 (-2.98%) | 1,590,753 |
23 Sep 2004 | CNY | 2.7267 | 2.7967 | 2.6933 | 2.7933 | 2.7933 | +0.047 (+1.70%) | 941,139 |
22 Sep 2004 | CNY | 2.8333 | 2.8767 | 2.7367 | 2.7467 | 2.7467 | -0.127 (-4.41%) | 1,513,110 |
21 Sep 2004 | CNY | 2.8167 | 2.96 | 2.7333 | 2.8733 | 2.8733 | +0.077 (+2.74%) | 2,671,956 |
20 Sep 2004 | CNY | 2.71 | 2.8 | 2.68 | 2.7967 | 2.7967 | +0.093 (+3.46%) | 2,359,926 |
17 Sep 2004 | CNY | 2.6 | 2.7267 | 2.57 | 2.7033 | 2.7033 | +0.113 (+4.37%) | 2,544,255 |
16 Sep 2004 | CNY | 2.5667 | 2.63 | 2.5367 | 2.59 | 2.59 | +0.01 (+0.39%) | 2,351,118 |
15 Sep 2004 | CNY | 2.4533 | 2.65 | 2.4133 | 2.58 | 2.58 | +0.117 (+4.74%) | 4,059,393 |
14 Sep 2004 | CNY | 2.3867 | 2.4933 | 2.3867 | 2.4633 | 2.4633 | +0.073 (+3.07%) | 1,297,527 |
13 Sep 2004 | CNY | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | -0.063 (-2.58%) | 291,573 |
10 Sep 2004 | CNY | 2.3733 | 2.46 | 2.3367 | 2.4533 | 2.4533 | +0.077 (+3.22%) | 582,294 |
9 Sep 2004 | CNY | 2.3867 | 2.4233 | 2.34 | 2.3767 | 2.3767 | -0.02 (-0.83%) | 453,984 |
8 Sep 2004 | CNY | 2.4667 | 2.4667 | 2.39 | 2.3967 | 2.3967 | -0.027 (-1.10%) | 484,500 |
7 Sep 2004 | CNY | 2.4267 | 2.4667 | 2.3933 | 2.4233 | 2.4233 | +0.003 (+0.14%) | 249,219 |
6 Sep 2004 | CNY | 2.4867 | 2.4933 | 2.4067 | 2.42 | 2.42 | -0.067 (-2.68%) | 492,900 |
3 Sep 2004 | CNY | 2.49 | 2.5133 | 2.4733 | 2.4867 | 2.4867 | -0.003 (-0.13%) | 208,350 |
2 Sep 2004 | CNY | 2.4367 | 2.4967 | 2.4333 | 2.49 | 2.49 | +0.033 (+1.36%) | 175,200 |