Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | CNY | 2.156 | 2.1878 | 2.0819 | 2.1313 | 2.1313 | -0.028 (-1.31%) | 11,691,816 |
10 Nov 2004 | CNY | 2.0537 | 2.1701 | 2.0501 | 2.1595 | 2.1595 | +0.06 (+2.86%) | 19,460,485 |
9 Nov 2004 | CNY | 1.9584 | 2.1242 | 1.9584 | 2.0995 | 2.0995 | +0.169 (+8.77%) | 27,833,845 |
8 Nov 2004 | CNY | 1.9055 | 1.9443 | 1.8737 | 1.9302 | 1.9302 | +0.014 (+0.74%) | 2,193,033 |
5 Nov 2004 | CNY | 1.8984 | 1.9549 | 1.8878 | 1.9161 | 1.9161 | +0.035 (+1.88%) | 3,145,514 |
4 Nov 2004 | CNY | 1.9302 | 1.9549 | 1.8737 | 1.8808 | 1.8808 | -0.053 (-2.74%) | 2,243,352 |
3 Nov 2004 | CNY | 1.9055 | 1.9584 | 1.8808 | 1.9337 | 1.9337 | +0.035 (+1.86%) | 4,226,747 |
2 Nov 2004 | CNY | 1.8631 | 1.9161 | 1.8631 | 1.8984 | 1.8984 | +0.011 (+0.56%) | 1,284,260 |
1 Nov 2004 | CNY | 1.9161 | 1.9408 | 1.8631 | 1.8878 | 1.8878 | -0.028 (-1.48%) | 3,402,281 |
29 Oct 2004 | CNY | 1.8525 | 1.9972 | 1.8455 | 1.9161 | 1.9161 | -0.046 (-2.33%) | 4,176,601 |
28 Oct 2004 | CNY | 1.9972 | 2.0466 | 1.9513 | 1.9619 | 1.9619 | -0.018 (-0.89%) | 4,147,867 |
27 Oct 2004 | CNY | 1.9619 | 2.0149 | 1.9337 | 1.9796 | 1.9796 | +0.035 (+1.82%) | 5,148,517 |
26 Oct 2004 | CNY | 1.8525 | 1.9478 | 1.8349 | 1.9443 | 1.9443 | +0.088 (+4.75%) | 2,708,114 |
25 Oct 2004 | CNY | 1.8667 | 1.9161 | 1.849 | 1.8561 | 1.8561 | +0.011 (+0.57%) | 2,066,018 |
22 Oct 2004 | CNY | 1.8984 | 1.9055 | 1.8173 | 1.8455 | 1.8455 | -0.046 (-2.43%) | 3,242,489 |
21 Oct 2004 | CNY | 1.8631 | 1.8984 | 1.8278 | 1.8914 | 1.8914 | +0.028 (+1.52%) | 3,537,279 |
20 Oct 2004 | CNY | 1.9337 | 1.9513 | 1.8208 | 1.8631 | 1.8631 | -0.088 (-4.52%) | 3,778,765 |
19 Oct 2004 | CNY | 2.0113 | 2.029 | 1.9478 | 1.9513 | 1.9513 | -0.028 (-1.43%) | 1,938,193 |
18 Oct 2004 | CNY | 2.0254 | 2.0254 | 1.9584 | 1.9796 | 1.9796 | +0.004 (+0.18%) | 1,523,711 |
15 Oct 2004 | CNY | 2.029 | 2.0431 | 1.9443 | 1.976 | 1.976 | -0.074 (-3.61%) | 3,703,252 |
14 Oct 2004 | CNY | 2.2019 | 2.2301 | 2.0466 | 2.0501 | 2.0501 | -0.131 (-5.99%) | 4,212,994 |
13 Oct 2004 | CNY | 2.1313 | 2.1948 | 2.1278 | 2.1807 | 2.1807 | +0.049 (+2.32%) | 3,470,579 |
12 Oct 2004 | CNY | 2.1807 | 2.1807 | 2.1172 | 2.1313 | 2.1313 | -0.064 (-2.89%) | 3,869,970 |
11 Oct 2004 | CNY | 2.156 | 2.2372 | 2.1278 | 2.1948 | 2.1948 | +0.032 (+1.47%) | 4,574,671 |
8 Oct 2004 | CNY | 2.1137 | 2.1701 | 2.0607 | 2.1631 | 2.1631 | +0.046 (+2.17%) | 5,147,344 |
30 Sep 2004 | CNY | 2.1419 | 2.1595 | 2.096 | 2.1172 | 2.1172 | -0.032 (-1.48%) | 4,108,895 |
29 Sep 2004 | CNY | 2.1737 | 2.1913 | 2.1384 | 2.149 | 2.149 | -0.025 (-1.14%) | 3,895,819 |
28 Sep 2004 | CNY | 2.1878 | 2.2089 | 2.1031 | 2.1737 | 2.1737 | -0.021 (-0.96%) | 5,201,234 |
27 Sep 2004 | CNY | 2.2407 | 2.3113 | 2.1525 | 2.1948 | 2.1948 | -0.021 (-0.96%) | 7,465,150 |
24 Sep 2004 | CNY | 2.2619 | 2.336 | 2.2054 | 2.216 | 2.216 | -0.046 (-2.03%) | 16,173,902 |