Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | CNY | 0.43 | 0.4307 | 0.418 | 0.4229 | 0.4229 | -0.008 (-1.81%) | 10,583,840 |
29 Oct 2004 | CNY | 0.434 | 0.4346 | 0.4176 | 0.4307 | 0.4307 | -0.006 (-1.49%) | 15,007,211 |
28 Oct 2004 | CNY | 0.4405 | 0.4405 | 0.4333 | 0.4372 | 0.4372 | -0.003 (-0.59%) | 21,472,047 |
27 Oct 2004 | CNY | 0.4297 | 0.4402 | 0.4278 | 0.4398 | 0.4398 | +0.011 (+2.49%) | 20,328,201 |
26 Oct 2004 | CNY | 0.4209 | 0.4323 | 0.418 | 0.4291 | 0.4291 | +0.008 (+1.95%) | 18,637,011 |
25 Oct 2004 | CNY | 0.4111 | 0.4278 | 0.4111 | 0.4209 | 0.4209 | +0.011 (+2.63%) | 21,709,018 |
22 Oct 2004 | CNY | 0.4105 | 0.4111 | 0.4023 | 0.4101 | 0.4101 | +0.003 (+0.71%) | 28,671,302 |
21 Oct 2004 | CNY | 0.4075 | 0.4144 | 0.4013 | 0.4072 | 0.4072 | +0.006 (+1.47%) | 11,392,857 |
20 Oct 2004 | CNY | 0.3974 | 0.4017 | 0.3853 | 0.4013 | 0.4013 | +0.005 (+1.39%) | 4,354,810 |
19 Oct 2004 | CNY | 0.3915 | 0.3977 | 0.3915 | 0.3958 | 0.3958 | +0.004 (+1.10%) | 9,846,081 |
18 Oct 2004 | CNY | 0.3945 | 0.3964 | 0.3853 | 0.3915 | 0.3915 | -0.002 (-0.43%) | 13,964,411 |
15 Oct 2004 | CNY | 0.3912 | 0.3948 | 0.3867 | 0.3932 | 0.3932 | +0.003 (+0.77%) | 13,145,250 |
14 Oct 2004 | CNY | 0.3968 | 0.4017 | 0.387 | 0.3902 | 0.3902 | -0.011 (-2.86%) | 7,369,443 |
13 Oct 2004 | CNY | 0.4092 | 0.417 | 0.3974 | 0.4017 | 0.4017 | -0.007 (-1.83%) | 4,067,086 |
12 Oct 2004 | CNY | 0.4157 | 0.4157 | 0.4066 | 0.4092 | 0.4092 | -0.007 (-1.63%) | 37,726,174 |
11 Oct 2004 | CNY | 0.4043 | 0.4206 | 0.4013 | 0.416 | 0.416 | +0.014 (+3.56%) | 23,414,244 |
8 Oct 2004 | CNY | 0.385 | 0.4033 | 0.385 | 0.4017 | 0.4017 | +0.014 (+3.64%) | 4,692,643 |
7 Oct 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | 0.0 (0.0%) | 0 |
6 Oct 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | 0.0 (0.0%) | 0 |
5 Oct 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | 0.0 (0.0%) | 0 |
4 Oct 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | 0.0 (0.0%) | 0 |
1 Oct 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | 0.0 (0.0%) | 0 |
30 Sep 2004 | CNY | 0.3909 | 0.3938 | 0.385 | 0.3876 | 0.3876 | -0.006 (-1.50%) | 6,110,728 |
29 Sep 2004 | CNY | 0.3915 | 0.3974 | 0.3906 | 0.3935 | 0.3935 | 0.0 (0.0%) | 3,457,344 |
28 Sep 2004 | CNY | 0.3964 | 0.3964 | 0.3899 | 0.3935 | 0.3935 | +0.002 (+0.51%) | 6,815,112 |
27 Sep 2004 | CNY | 0.3948 | 0.4075 | 0.385 | 0.3915 | 0.3915 | -0.002 (-0.43%) | 8,211,130 |
24 Sep 2004 | CNY | 0.3948 | 0.4072 | 0.3932 | 0.3932 | 0.3932 | +0.002 (+0.43%) | 27,878,744 |
23 Sep 2004 | CNY | 0.3883 | 0.3915 | 0.3805 | 0.3915 | 0.3915 | +0.006 (+1.69%) | 8,159,856 |
22 Sep 2004 | CNY | 0.3765 | 0.387 | 0.3765 | 0.385 | 0.385 | -0.002 (-0.52%) | 6,736,684 |
21 Sep 2004 | CNY | 0.3834 | 0.3876 | 0.3778 | 0.387 | 0.387 | +0.004 (+1.12%) | 19,677,757 |