Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2004 | CNY | 3.6465 | 3.6818 | 3.5859 | 3.6717 | 3.6717 | +0.025 (+0.69%) | 2,248,923 |
26 Oct 2004 | CNY | 3.5404 | 3.6465 | 3.5101 | 3.6465 | 3.6465 | +0.096 (+2.70%) | 2,054,802 |
25 Oct 2004 | CNY | 3.6364 | 3.6364 | 3.5 | 3.5505 | 3.5505 | -0.01 (-0.28%) | 2,468,632 |
22 Oct 2004 | CNY | 3.4849 | 3.6061 | 3.4343 | 3.5606 | 3.5606 | +0.096 (+2.77%) | 4,215,453 |
21 Oct 2004 | CNY | 3.3889 | 3.4849 | 3.3333 | 3.4647 | 3.4647 | +0.076 (+2.24%) | 1,499,768 |
20 Oct 2004 | CNY | 3.3838 | 3.3889 | 3.3131 | 3.3889 | 3.3889 | +0.005 (+0.15%) | 439,268 |
19 Oct 2004 | CNY | 3.3333 | 3.4242 | 3.3333 | 3.3838 | 3.3838 | +0.061 (+1.82%) | 771,109 |
18 Oct 2004 | CNY | 3.3535 | 3.3687 | 3.2222 | 3.3232 | 3.3232 | +0.015 (+0.46%) | 496,968 |
15 Oct 2004 | CNY | 3.3333 | 3.3838 | 3.2677 | 3.3081 | 3.3081 | -0.015 (-0.45%) | 538,726 |
14 Oct 2004 | CNY | 3.5051 | 3.5051 | 3.3081 | 3.3232 | 3.3232 | -0.172 (-4.92%) | 978,318 |
13 Oct 2004 | CNY | 3.4141 | 3.5556 | 3.4141 | 3.495 | 3.495 | +0.051 (+1.47%) | 1,192,514 |
12 Oct 2004 | CNY | 3.4394 | 3.4899 | 3.4091 | 3.4444 | 3.4444 | -0.025 (-0.73%) | 1,331,914 |
11 Oct 2004 | CNY | 3.4091 | 3.5152 | 3.4091 | 3.4697 | 3.4697 | +0.096 (+2.85%) | 1,877,889 |
8 Oct 2004 | CNY | 3.2424 | 3.3889 | 3.2424 | 3.3737 | 3.3737 | +0.091 (+2.77%) | 535,001 |
30 Sep 2004 | CNY | 3.3939 | 3.4141 | 3.1313 | 3.2828 | 3.2828 | -0.121 (-3.56%) | 938,062 |
29 Sep 2004 | CNY | 3.4748 | 3.495 | 3.3838 | 3.404 | 3.404 | -0.061 (-1.75%) | 604,882 |
28 Sep 2004 | CNY | 3.4444 | 3.5051 | 3.4091 | 3.4647 | 3.4647 | +0.061 (+1.78%) | 892,419 |
27 Sep 2004 | CNY | 3.5354 | 3.5808 | 3.3889 | 3.404 | 3.404 | -0.056 (-1.61%) | 1,275,830 |
24 Sep 2004 | CNY | 3.5354 | 3.6869 | 3.4343 | 3.4596 | 3.4596 | -0.061 (-1.72%) | 3,733,521 |
23 Sep 2004 | CNY | 3.3586 | 3.5253 | 3.3434 | 3.5202 | 3.5202 | +0.141 (+4.18%) | 1,851,062 |
22 Sep 2004 | CNY | 3.4394 | 3.495 | 3.3788 | 3.3788 | 3.3788 | -0.071 (-2.05%) | 1,329,174 |
21 Sep 2004 | CNY | 3.5253 | 3.5455 | 3.3889 | 3.4495 | 3.4495 | -0.061 (-1.73%) | 2,484,553 |
20 Sep 2004 | CNY | 3.4091 | 3.5202 | 3.3939 | 3.5101 | 3.5101 | +0.126 (+3.73%) | 2,982,404 |
17 Sep 2004 | CNY | 3.3131 | 3.3939 | 3.2879 | 3.3838 | 3.3838 | +0.071 (+2.13%) | 2,051,945 |
16 Sep 2004 | CNY | 3.2828 | 3.3434 | 3.2727 | 3.3131 | 3.3131 | +0.02 (+0.61%) | 1,057,028 |
15 Sep 2004 | CNY | 3.1465 | 3.3384 | 3.1465 | 3.2929 | 3.2929 | +0.146 (+4.65%) | 2,021,839 |
14 Sep 2004 | CNY | 3.0909 | 3.1717 | 3.0909 | 3.1465 | 3.1465 | +0.066 (+2.13%) | 559,078 |
13 Sep 2004 | CNY | 3.0859 | 3.1162 | 3.0808 | 3.0808 | 3.0808 | -0.045 (-1.46%) | 380,938 |
10 Sep 2004 | CNY | 3.1313 | 3.1364 | 3.0909 | 3.1263 | 3.1263 | -0.025 (-0.80%) | 519,928 |
9 Sep 2004 | CNY | 3.1768 | 3.2576 | 3.1465 | 3.1515 | 3.1515 | -0.02 (-0.64%) | 1,708,260 |