Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | CNY | 3.5243 | 3.5301 | 3.452 | 3.5156 | 3.5156 | +0.003 (+0.08%) | 3,374,915 |
28 Sep 2004 | CNY | 3.4578 | 3.5272 | 3.4375 | 3.5127 | 3.5127 | +0.052 (+1.50%) | 3,819,540 |
27 Sep 2004 | CNY | 3.5012 | 3.6401 | 3.4172 | 3.4607 | 3.4607 | -0.017 (-0.50%) | 4,410,491 |
24 Sep 2004 | CNY | 3.4722 | 3.6314 | 3.4722 | 3.478 | 3.478 | +0.012 (+0.33%) | 23,686,041 |
23 Sep 2004 | CNY | 3.371 | 3.4722 | 3.3015 | 3.4664 | 3.4664 | +0.052 (+1.52%) | 8,028,419 |
22 Sep 2004 | CNY | 3.4259 | 3.5185 | 3.3767 | 3.4144 | 3.4144 | -0.017 (-0.50%) | 5,450,682 |
21 Sep 2004 | CNY | 3.4288 | 3.4635 | 3.3449 | 3.4317 | 3.4317 | +0.142 (+4.31%) | 14,309,640 |
17 Sep 2004 | CNY | 3.2407 | 3.2986 | 3.2118 | 3.2899 | 3.2899 | +0.032 (+0.98%) | 5,164,397 |
16 Sep 2004 | CNY | 3.2841 | 3.2841 | 3.206 | 3.2581 | 3.2581 | -0.017 (-0.53%) | 3,026,370 |
15 Sep 2004 | CNY | 3.1742 | 3.3131 | 3.125 | 3.2755 | 3.2755 | +0.11 (+3.47%) | 7,835,190 |
14 Sep 2004 | CNY | 3.1019 | 3.1742 | 3.07 | 3.1655 | 3.1655 | +0.055 (+1.77%) | 1,702,373 |
13 Sep 2004 | CNY | 3.0179 | 3.1221 | 3.0179 | 3.1105 | 3.1105 | +0.026 (+0.84%) | 1,381,874 |
10 Sep 2004 | CNY | 3.044 | 3.0903 | 3.0093 | 3.0845 | 3.0845 | +0.038 (+1.23%) | 725,711 |
9 Sep 2004 | CNY | 3.0151 | 3.0671 | 3.0151 | 3.0469 | 3.0469 | -0.043 (-1.40%) | 584,129 |
8 Sep 2004 | CNY | 3.0527 | 3.1105 | 3.0353 | 3.0903 | 3.0903 | +0.017 (+0.57%) | 398,573 |
7 Sep 2004 | CNY | 3.0671 | 3.0961 | 3.0237 | 3.0729 | 3.0729 | 0.0 (0.0%) | 336,282 |
6 Sep 2004 | CNY | 3.125 | 3.1337 | 3.0035 | 3.0729 | 3.0729 | -0.072 (-2.30%) | 792,847 |
3 Sep 2004 | CNY | 3.0961 | 3.1453 | 3.0787 | 3.1453 | 3.1453 | -0.006 (-0.18%) | 398,286 |
2 Sep 2004 | CNY | 3.125 | 3.151 | 3.07 | 3.151 | 3.151 | +0.02 (+0.65%) | 937,899 |
1 Sep 2004 | CNY | 3.1337 | 3.1395 | 3.0903 | 3.1308 | 3.1308 | -0.041 (-1.28%) | 4,006,914 |
31 Aug 2004 | CNY | 3.125 | 3.2118 | 3.0961 | 3.1713 | 3.1713 | +0.035 (+1.11%) | 1,664,979 |
27 Aug 2004 | CNY | 3.1539 | 3.1771 | 3.0816 | 3.1366 | 3.1366 | -0.023 (-0.73%) | 2,936,172 |
26 Aug 2004 | CNY | 3.2784 | 3.2784 | 3.1539 | 3.1597 | 3.1597 | -0.15 (-4.55%) | 1,641,116 |
25 Aug 2004 | CNY | 3.287 | 3.3276 | 3.2784 | 3.3102 | 3.3102 | -0.012 (-0.35%) | 349,394 |
24 Aug 2004 | CNY | 3.3189 | 3.3738 | 3.2726 | 3.3218 | 3.3218 | -0.006 (-0.17%) | 1,713,429 |
23 Aug 2004 | CNY | 3.2494 | 3.342 | 3.2465 | 3.3276 | 3.3276 | +0.029 (+0.88%) | 909,892 |
20 Aug 2004 | CNY | 3.2957 | 3.3044 | 3.2755 | 3.2986 | 3.2986 | 0.0 (0.0%) | 1,446,228 |
19 Aug 2004 | CNY | 3.2986 | 3.3131 | 3.2465 | 3.2986 | 3.2986 | 0.0 (0.0%) | 1,235,996 |
18 Aug 2004 | CNY | 3.2986 | 3.3044 | 3.2726 | 3.2986 | 3.2986 | 0.0 (0.0%) | 1,699,781 |
17 Aug 2004 | CNY | 3.2697 | 3.342 | 3.2697 | 3.2986 | 3.2986 | +0.02 (+0.62%) | 3,705,965 |