Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | CNY | 5.65 | 5.79 | 5.5 | 5.54 | 5.54 | -0.05 (-0.89%) | 274,858 |
24 Sep 2004 | CNY | 5.9 | 6 | 5.55 | 5.59 | 5.59 | -0.36 (-6.05%) | 676,764 |
23 Sep 2004 | CNY | 5.78 | 5.98 | 5.65 | 5.95 | 5.95 | +0.18 (+3.12%) | 467,283 |
22 Sep 2004 | CNY | 5.9 | 5.93 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 803,679 |
21 Sep 2004 | CNY | 6.1 | 6.1 | 5.8 | 5.93 | 5.93 | -0.17 (-2.79%) | 1,306,762 |
20 Sep 2004 | CNY | 6 | 6.15 | 5.79 | 6.1 | 6.1 | +0.36 (+6.27%) | 2,604,083 |
16 Sep 2004 | CNY | 5.25 | 5.74 | 5.22 | 5.74 | 5.74 | +0.52 (+9.96%) | 2,167,592 |
15 Sep 2004 | CNY | 4.99 | 5.33 | 4.96 | 5.22 | 5.22 | +0.26 (+5.24%) | 554,524 |
14 Sep 2004 | CNY | 4.85 | 4.99 | 4.85 | 4.96 | 4.96 | +0.17 (+3.55%) | 146,147 |
13 Sep 2004 | CNY | 4.9 | 4.91 | 4.78 | 4.79 | 4.79 | -0.16 (-3.23%) | 107,111 |
10 Sep 2004 | CNY | 4.9 | 4.96 | 4.83 | 4.95 | 4.95 | +0.04 (+0.81%) | 71,511 |
9 Sep 2004 | CNY | 5.08 | 5.08 | 4.88 | 4.91 | 4.91 | -0.18 (-3.54%) | 100,711 |
8 Sep 2004 | CNY | 5.05 | 5.1 | 5.03 | 5.09 | 5.09 | +0.01 (+0.20%) | 55,600 |
7 Sep 2004 | CNY | 5.03 | 5.1 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 86,300 |
6 Sep 2004 | CNY | 5.12 | 5.12 | 5.05 | 5.1 | 5.1 | -0.02 (-0.39%) | 71,700 |
3 Sep 2004 | CNY | 5.02 | 5.13 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 126,698 |
2 Sep 2004 | CNY | 5 | 5.1 | 4.92 | 5.08 | 5.08 | +0.08 (+1.60%) | 110,071 |
1 Sep 2004 | CNY | 5 | 5.05 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 53,400 |
31 Aug 2004 | CNY | 5 | 5.25 | 5 | 5.04 | 5.04 | +0.07 (+1.41%) | 151,750 |
30 Aug 2004 | CNY | 4.86 | 4.97 | 4.79 | 4.97 | 4.97 | +0.11 (+2.26%) | 82,121 |
27 Aug 2004 | CNY | 4.92 | 4.98 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 58,200 |
26 Aug 2004 | CNY | 5.01 | 5.04 | 4.92 | 4.92 | 4.92 | -0.09 (-1.80%) | 69,700 |
25 Aug 2004 | CNY | 5.03 | 5.1 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 78,493 |
24 Aug 2004 | CNY | 4.84 | 5.06 | 4.84 | 5.04 | 5.04 | +0.2 (+4.13%) | 183,662 |
23 Aug 2004 | CNY | 4.97 | 4.97 | 4.8 | 4.84 | 4.84 | -0.13 (-2.62%) | 109,772 |
20 Aug 2004 | CNY | 4.96 | 5 | 4.76 | 4.97 | 4.97 | +0.01 (+0.20%) | 110,800 |
19 Aug 2004 | CNY | 5.02 | 5.12 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 76,200 |
18 Aug 2004 | CNY | 5.09 | 5.15 | 5.05 | 5.06 | 5.06 | -0.08 (-1.56%) | 47,000 |
17 Aug 2004 | CNY | 5 | 5.16 | 5 | 5.14 | 5.14 | +0.06 (+1.18%) | 69,090 |
16 Aug 2004 | CNY | 5.21 | 5.32 | 5.06 | 5.08 | 5.08 | -0.2 (-3.79%) | 89,580 |