Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | CNY | 4.5885 | 4.6563 | 4.5313 | 4.5781 | 4.5781 | +0.026 (+0.57%) | 1,354,809 |
4 Nov 2004 | CNY | 4.7917 | 4.7917 | 4.5313 | 4.5521 | 4.5521 | -0.229 (-4.79%) | 3,369,075 |
3 Nov 2004 | CNY | 4.625 | 4.8021 | 4.5833 | 4.7813 | 4.7813 | +0.203 (+4.44%) | 3,933,440 |
2 Nov 2004 | CNY | 4.4792 | 4.625 | 4.4323 | 4.5781 | 4.5781 | +0.047 (+1.03%) | 1,856,968 |
1 Nov 2004 | CNY | 4.5313 | 4.6667 | 4.4844 | 4.5313 | 4.5313 | -0.052 (-1.13%) | 1,641,694 |
29 Oct 2004 | CNY | 4.4271 | 4.7188 | 4.3698 | 4.5833 | 4.5833 | -0.016 (-0.34%) | 3,888,099 |
28 Oct 2004 | CNY | 4.6875 | 4.8594 | 4.5469 | 4.599 | 4.599 | -0.021 (-0.45%) | 9,326,855 |
27 Oct 2004 | CNY | 4.3125 | 4.6302 | 4.2135 | 4.6198 | 4.6198 | +0.307 (+7.13%) | 6,076,719 |
26 Oct 2004 | CNY | 4.2135 | 4.3125 | 4.1198 | 4.3125 | 4.3125 | +0.068 (+1.59%) | 2,025,377 |
25 Oct 2004 | CNY | 4.3906 | 4.4271 | 4.2344 | 4.2448 | 4.2448 | -0.083 (-1.92%) | 1,844,912 |
22 Oct 2004 | CNY | 4.276 | 4.3646 | 4.0625 | 4.3281 | 4.3281 | +0.078 (+1.84%) | 2,516,711 |
21 Oct 2004 | CNY | 4.3229 | 4.4115 | 4.2292 | 4.25 | 4.25 | -0.104 (-2.39%) | 2,205,740 |
20 Oct 2004 | CNY | 4.4271 | 4.4271 | 4.2448 | 4.3542 | 4.3542 | -0.088 (-1.99%) | 2,828,279 |
19 Oct 2004 | CNY | 4.5521 | 4.7135 | 4.4375 | 4.4427 | 4.4427 | -0.109 (-2.40%) | 2,483,491 |
18 Oct 2004 | CNY | 4.474 | 4.5833 | 4.401 | 4.5521 | 4.5521 | +0.078 (+1.75%) | 1,517,387 |
15 Oct 2004 | CNY | 4.6302 | 4.6823 | 4.375 | 4.474 | 4.474 | -0.156 (-3.37%) | 2,946,197 |
14 Oct 2004 | CNY | 5.1094 | 5.151 | 4.6198 | 4.6302 | 4.6302 | -0.505 (-9.84%) | 5,094,134 |
13 Oct 2004 | CNY | 4.9531 | 5.1458 | 4.9531 | 5.1354 | 5.1354 | +0.198 (+4.01%) | 6,051,096 |
12 Oct 2004 | CNY | 4.724 | 5.0156 | 4.724 | 4.9375 | 4.9375 | +0.021 (+0.42%) | 2,966,361 |
11 Oct 2004 | CNY | 4.9688 | 5.1406 | 4.8906 | 4.9167 | 4.9167 | 0.0 (0.0%) | 4,533,838 |
8 Oct 2004 | CNY | 4.6458 | 4.9271 | 4.599 | 4.9167 | 4.9167 | +0.286 (+6.19%) | 3,432,593 |
30 Sep 2004 | CNY | 4.7396 | 4.8333 | 4.5938 | 4.6302 | 4.6302 | -0.109 (-2.31%) | 2,138,081 |
29 Sep 2004 | CNY | 4.8438 | 4.8594 | 4.7188 | 4.7396 | 4.7396 | -0.104 (-2.15%) | 1,972,012 |
28 Sep 2004 | CNY | 4.75 | 4.875 | 4.7396 | 4.8438 | 4.8438 | +0.062 (+1.31%) | 2,100,307 |
27 Sep 2004 | CNY | 4.974 | 5.1042 | 4.6875 | 4.7813 | 4.7813 | -0.172 (-3.47%) | 4,654,490 |
24 Sep 2004 | CNY | 5.224 | 5.4063 | 4.9479 | 4.9531 | 4.9531 | -0.266 (-5.09%) | 9,074,344 |
23 Sep 2004 | CNY | 5.1771 | 5.2604 | 5.0313 | 5.2188 | 5.2188 | +0.016 (+0.30%) | 6,508,844 |
22 Sep 2004 | CNY | 4.9479 | 5.4427 | 4.9063 | 5.2031 | 5.2031 | +0.229 (+4.61%) | 13,997,383 |
21 Sep 2004 | CNY | 5.0469 | 5.0938 | 4.8698 | 4.974 | 4.974 | -0.073 (-1.44%) | 7,096,548 |
20 Sep 2004 | CNY | 4.8021 | 5.1458 | 4.7344 | 5.0469 | 5.0469 | +0.271 (+5.67%) | 8,712,001 |