Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | CNY | 2.9024 | 2.9024 | 2.7635 | 2.7813 | 2.7813 | -0.096 (-3.34%) | 1,610,107 |
29 Sep 2004 | CNY | 2.9487 | 2.9558 | 2.8775 | 2.8775 | 2.8775 | -0.057 (-1.94%) | 1,213,336 |
28 Sep 2004 | CNY | 2.9238 | 2.9843 | 2.8846 | 2.9345 | 2.9345 | +0.029 (+0.98%) | 1,651,606 |
27 Sep 2004 | CNY | 3.0199 | 3.0627 | 2.8846 | 2.906 | 2.906 | -0.057 (-1.92%) | 2,625,926 |
24 Sep 2004 | CNY | 3.2087 | 3.2621 | 2.9558 | 2.963 | 2.963 | -0.132 (-4.26%) | 11,790,783 |
23 Sep 2004 | CNY | 2.9024 | 3.0983 | 2.8811 | 3.0947 | 3.0947 | +0.157 (+5.33%) | 6,914,087 |
22 Sep 2004 | CNY | 3.0021 | 3.0449 | 2.8846 | 2.938 | 2.938 | -0.057 (-1.90%) | 4,671,576 |
21 Sep 2004 | CNY | 2.9274 | 3.0449 | 2.849 | 2.995 | 2.995 | +0.068 (+2.31%) | 5,159,607 |
20 Sep 2004 | CNY | 2.7778 | 2.9558 | 2.7778 | 2.9274 | 2.9274 | +0.135 (+4.85%) | 4,842,123 |
17 Sep 2004 | CNY | 2.6888 | 2.8098 | 2.6531 | 2.792 | 2.792 | +0.114 (+4.25%) | 4,245,867 |
16 Sep 2004 | CNY | 2.6638 | 2.6959 | 2.6353 | 2.6781 | 2.6781 | +0.021 (+0.81%) | 2,695,811 |
15 Sep 2004 | CNY | 2.5285 | 2.6994 | 2.5214 | 2.6567 | 2.6567 | +0.135 (+5.37%) | 3,147,849 |
14 Sep 2004 | CNY | 2.3504 | 2.5641 | 2.3504 | 2.5214 | 2.5214 | +0.078 (+3.21%) | 1,663,821 |
13 Sep 2004 | CNY | 2.5463 | 2.5641 | 2.4288 | 2.443 | 2.443 | -0.103 (-4.06%) | 653,983 |
10 Sep 2004 | CNY | 2.5214 | 2.557 | 2.4964 | 2.5463 | 2.5463 | +0.007 (+0.28%) | 413,037 |
9 Sep 2004 | CNY | 2.5677 | 2.589 | 2.5392 | 2.5392 | 2.5392 | -0.06 (-2.33%) | 504,316 |
8 Sep 2004 | CNY | 2.6104 | 2.6246 | 2.5748 | 2.5997 | 2.5997 | -0.011 (-0.41%) | 214,250 |
7 Sep 2004 | CNY | 2.5712 | 2.614 | 2.557 | 2.6104 | 2.6104 | +0.018 (+0.69%) | 195,998 |
6 Sep 2004 | CNY | 2.5392 | 2.5997 | 2.5392 | 2.5926 | 2.5926 | +0.018 (+0.69%) | 322,206 |
3 Sep 2004 | CNY | 2.6211 | 2.6282 | 2.5712 | 2.5748 | 2.5748 | -0.046 (-1.77%) | 591,985 |
2 Sep 2004 | CNY | 2.5997 | 2.6211 | 2.5499 | 2.6211 | 2.6211 | +0.025 (+0.96%) | 435,720 |
1 Sep 2004 | CNY | 2.5819 | 2.6211 | 2.5819 | 2.5962 | 2.5962 | -0.018 (-0.68%) | 425,973 |
31 Aug 2004 | CNY | 2.6923 | 2.7066 | 2.5926 | 2.614 | 2.614 | +0.086 (+3.38%) | 1,345,843 |
30 Aug 2004 | CNY | 2.5214 | 2.5499 | 2.4608 | 2.5285 | 2.5285 | +0.004 (+0.14%) | 625,425 |
27 Aug 2004 | CNY | 2.5641 | 2.614 | 2.5214 | 2.5249 | 2.5249 | -0.082 (-3.14%) | 899,121 |
26 Aug 2004 | CNY | 2.6425 | 2.6674 | 2.5997 | 2.6068 | 2.6068 | -0.032 (-1.22%) | 435,240 |
25 Aug 2004 | CNY | 2.6389 | 2.6531 | 2.5712 | 2.6389 | 2.6389 | +0.014 (+0.54%) | 719,690 |
24 Aug 2004 | CNY | 2.6068 | 2.6638 | 2.5143 | 2.6246 | 2.6246 | -0.011 (-0.41%) | 1,021,974 |
23 Aug 2004 | CNY | 2.589 | 2.6389 | 2.5107 | 2.6353 | 2.6353 | +0.046 (+1.79%) | 1,263,723 |
20 Aug 2004 | CNY | 2.6353 | 2.703 | 2.5748 | 2.589 | 2.589 | -0.071 (-2.68%) | 2,463,511 |