Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | CNY | 7.2164 | 7.2985 | 7.1418 | 7.2463 | 7.2463 | +0.015 (+0.21%) | 3,866,532 |
12 Nov 2004 | CNY | 7.3134 | 7.3582 | 7.1567 | 7.2313 | 7.2313 | -0.06 (-0.82%) | 7,572,814 |
11 Nov 2004 | CNY | 7.1119 | 7.3881 | 7.0522 | 7.291 | 7.291 | +0.201 (+2.84%) | 14,721,463 |
10 Nov 2004 | CNY | 6.8358 | 7.1119 | 6.7164 | 7.0896 | 7.0896 | +0.284 (+4.17%) | 4,649,183 |
9 Nov 2004 | CNY | 6.7164 | 6.8284 | 6.6866 | 6.806 | 6.806 | +0.067 (+1.00%) | 1,872,636 |
8 Nov 2004 | CNY | 6.7537 | 6.8806 | 6.6493 | 6.7388 | 6.7388 | -0.224 (-3.22%) | 3,670,514 |
5 Nov 2004 | CNY | 6.9552 | 7.0821 | 6.9328 | 6.9627 | 6.9627 | -0.022 (-0.32%) | 1,994,312 |
4 Nov 2004 | CNY | 7.2388 | 7.2985 | 6.9776 | 6.9851 | 6.9851 | -0.216 (-3.00%) | 4,347,474 |
3 Nov 2004 | CNY | 7.1343 | 7.3209 | 7.0522 | 7.2015 | 7.2015 | +0.104 (+1.47%) | 5,818,668 |
2 Nov 2004 | CNY | 7.1269 | 7.2164 | 6.9552 | 7.097 | 7.097 | -0.03 (-0.42%) | 3,673,690 |
1 Nov 2004 | CNY | 7.2015 | 7.3806 | 7.0821 | 7.1269 | 7.1269 | +0.007 (+0.11%) | 6,543,567 |
29 Oct 2004 | CNY | 6.903 | 7.2463 | 6.7164 | 7.1194 | 7.1194 | +0.089 (+1.27%) | 5,873,278 |
28 Oct 2004 | CNY | 7.0224 | 7.1642 | 6.9478 | 7.0299 | 7.0299 | +0.03 (+0.43%) | 8,508,012 |
27 Oct 2004 | CNY | 6.7612 | 7.0224 | 6.6791 | 7 | 7 | +0.284 (+4.22%) | 6,628,024 |
26 Oct 2004 | CNY | 6.5746 | 6.7612 | 6.4627 | 6.7164 | 6.7164 | +0.119 (+1.81%) | 2,740,545 |
25 Oct 2004 | CNY | 6.9403 | 6.9552 | 6.5522 | 6.597 | 6.597 | -0.194 (-2.86%) | 2,981,686 |
22 Oct 2004 | CNY | 6.7761 | 6.8657 | 6.6119 | 6.791 | 6.791 | +0.022 (+0.33%) | 3,387,034 |
21 Oct 2004 | CNY | 6.7164 | 6.8508 | 6.5896 | 6.7687 | 6.7687 | +0.03 (+0.44%) | 3,958,818 |
20 Oct 2004 | CNY | 6.5821 | 6.7985 | 6.3657 | 6.7388 | 6.7388 | +0.104 (+1.58%) | 1,868,139 |
19 Oct 2004 | CNY | 6.7687 | 6.903 | 6.6194 | 6.6343 | 6.6343 | -0.075 (-1.11%) | 1,700,659 |
18 Oct 2004 | CNY | 6.5672 | 6.791 | 6.4403 | 6.709 | 6.709 | +0.157 (+2.39%) | 2,688,290 |
15 Oct 2004 | CNY | 6.5672 | 6.8284 | 6.2985 | 6.5522 | 6.5522 | -0.119 (-1.79%) | 3,256,845 |
14 Oct 2004 | CNY | 7.0149 | 7.1418 | 6.6493 | 6.6716 | 6.6716 | -0.202 (-2.93%) | 7,117,687 |
13 Oct 2004 | CNY | 6.9627 | 7.0149 | 6.7761 | 6.8731 | 6.8731 | -0.067 (-0.97%) | 2,437,887 |
12 Oct 2004 | CNY | 6.9403 | 7.1119 | 6.9254 | 6.9403 | 6.9403 | -0.03 (-0.43%) | 3,784,856 |
11 Oct 2004 | CNY | 6.8657 | 7.1493 | 6.7313 | 6.9702 | 6.9702 | +0.179 (+2.64%) | 6,227,463 |
8 Oct 2004 | CNY | 6.709 | 6.8284 | 6.5 | 6.791 | 6.791 | +0.082 (+1.22%) | 1,720,237 |
30 Sep 2004 | CNY | 6.8806 | 7.0149 | 6.6642 | 6.709 | 6.709 | -0.164 (-2.39%) | 1,720,779 |
29 Sep 2004 | CNY | 6.8209 | 6.9403 | 6.7239 | 6.8731 | 6.8731 | +0.052 (+0.77%) | 3,027,243 |
28 Sep 2004 | CNY | 6.7537 | 6.8657 | 6.6567 | 6.8209 | 6.8209 | +0.09 (+1.33%) | 1,717,250 |