Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2004 | CNY | 2.584 | 2.6609 | 2.5532 | 2.6224 | 2.6224 | +0.023 (+0.88%) | 790,180 |
5 Nov 2004 | CNY | 2.6455 | 2.6916 | 2.5917 | 2.5994 | 2.5994 | -0.046 (-1.74%) | 911,259 |
4 Nov 2004 | CNY | 2.7147 | 2.7301 | 2.5994 | 2.6455 | 2.6455 | -0.046 (-1.71%) | 1,307,606 |
3 Nov 2004 | CNY | 2.6763 | 2.7301 | 2.6147 | 2.6916 | 2.6916 | +0.038 (+1.45%) | 1,438,730 |
2 Nov 2004 | CNY | 2.6147 | 2.6763 | 2.5455 | 2.6532 | 2.6532 | -0.008 (-0.29%) | 1,745,652 |
1 Nov 2004 | CNY | 2.6763 | 2.7224 | 2.5917 | 2.6609 | 2.6609 | -0.046 (-1.70%) | 2,019,454 |
29 Oct 2004 | CNY | 2.6147 | 2.8454 | 2.5378 | 2.707 | 2.707 | +0.077 (+2.92%) | 7,666,439 |
28 Oct 2004 | CNY | 2.6916 | 2.7839 | 2.5994 | 2.6301 | 2.6301 | -0.061 (-2.28%) | 3,412,439 |
27 Oct 2004 | CNY | 2.6301 | 2.707 | 2.5763 | 2.6916 | 2.6916 | +0.077 (+2.94%) | 2,108,175 |
26 Oct 2004 | CNY | 2.4994 | 2.6147 | 2.4302 | 2.6147 | 2.6147 | +0.1 (+3.97%) | 1,582,668 |
25 Oct 2004 | CNY | 2.5763 | 2.6147 | 2.4917 | 2.5148 | 2.5148 | -0.061 (-2.39%) | 1,127,495 |
22 Oct 2004 | CNY | 2.6455 | 2.6916 | 2.4148 | 2.5763 | 2.5763 | -0.108 (-4.01%) | 2,311,719 |
21 Oct 2004 | CNY | 2.9839 | 3.03 | 2.684 | 2.684 | 2.684 | -0.3 (-10.05%) | 2,015,443 |
20 Oct 2004 | CNY | 2.9608 | 2.9839 | 2.8993 | 2.9839 | 2.9839 | 0.0 (0.0%) | 933,515 |
19 Oct 2004 | CNY | 3.0069 | 3.0223 | 2.9377 | 2.9839 | 2.9839 | +0.008 (+0.26%) | 763,732 |
18 Oct 2004 | CNY | 2.9839 | 3.0146 | 2.9147 | 2.9762 | 2.9762 | 0.0 (0.0%) | 810,288 |
15 Oct 2004 | CNY | 3.0608 | 3.0608 | 2.8762 | 2.9762 | 2.9762 | -0.054 (-1.78%) | 1,282,559 |
14 Oct 2004 | CNY | 3.1531 | 3.1838 | 2.9839 | 3.03 | 3.03 | -0.115 (-3.67%) | 1,361,584 |
13 Oct 2004 | CNY | 3.1608 | 3.1761 | 3.0762 | 3.1454 | 3.1454 | -0.015 (-0.49%) | 1,192,589 |
12 Oct 2004 | CNY | 3.23 | 3.23 | 3.1377 | 3.1608 | 3.1608 | -0.054 (-1.67%) | 786,054 |
11 Oct 2004 | CNY | 3.253 | 3.2838 | 3.1608 | 3.2146 | 3.2146 | -0.031 (-0.95%) | 1,940,915 |
8 Oct 2004 | CNY | 3.1915 | 3.2607 | 3.0762 | 3.2454 | 3.2454 | +0.046 (+1.44%) | 1,362,297 |
30 Sep 2004 | CNY | 3.2915 | 3.3146 | 3.1838 | 3.1992 | 3.1992 | -0.092 (-2.80%) | 1,043,639 |
29 Sep 2004 | CNY | 3.3223 | 3.3607 | 3.2454 | 3.2915 | 3.2915 | -0.023 (-0.70%) | 621,489 |
28 Sep 2004 | CNY | 3.2915 | 3.353 | 3.2377 | 3.3146 | 3.3146 | +0.023 (+0.70%) | 968,055 |
27 Sep 2004 | CNY | 3.4145 | 3.4761 | 3.2607 | 3.2915 | 3.2915 | -0.092 (-2.73%) | 1,200,467 |
24 Sep 2004 | CNY | 3.5453 | 3.553 | 3.3761 | 3.3838 | 3.3838 | -0.131 (-3.72%) | 2,841,116 |
23 Sep 2004 | CNY | 3.3992 | 3.5222 | 3.3453 | 3.5145 | 3.5145 | +0.085 (+2.47%) | 1,983,938 |
22 Sep 2004 | CNY | 3.5145 | 3.5607 | 3.3453 | 3.4299 | 3.4299 | -0.1 (-2.83%) | 2,743,513 |
21 Sep 2004 | CNY | 3.5299 | 3.5991 | 3.4376 | 3.5299 | 3.5299 | +0.031 (+0.88%) | 3,644,841 |