Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2004 | CNY | 5.85 | 5.86 | 5.66 | 5.69 | 5.69 | -0.17 (-2.90%) | 367,853 |
21 Oct 2004 | CNY | 6.08 | 6.08 | 5.81 | 5.86 | 5.86 | -0.22 (-3.62%) | 177,060 |
20 Oct 2004 | CNY | 6.11 | 6.11 | 5.91 | 6.08 | 6.08 | -0.06 (-0.98%) | 129,779 |
19 Oct 2004 | CNY | 6 | 6.28 | 6 | 6.14 | 6.14 | +0.19 (+3.19%) | 293,701 |
18 Oct 2004 | CNY | 5.93 | 5.98 | 5.86 | 5.95 | 5.95 | +0.03 (+0.51%) | 96,560 |
15 Oct 2004 | CNY | 6.07 | 6.08 | 5.86 | 5.92 | 5.92 | -0.08 (-1.33%) | 180,875 |
14 Oct 2004 | CNY | 6.41 | 6.42 | 5.88 | 6 | 6 | -0.41 (-6.40%) | 333,000 |
13 Oct 2004 | CNY | 6.4 | 6.46 | 6.26 | 6.41 | 6.41 | +0.01 (+0.16%) | 223,856 |
12 Oct 2004 | CNY | 6.41 | 6.53 | 6.39 | 6.4 | 6.4 | -0.14 (-2.14%) | 184,860 |
11 Oct 2004 | CNY | 6.46 | 6.72 | 6.38 | 6.54 | 6.54 | +0.1 (+1.55%) | 341,893 |
8 Oct 2004 | CNY | 6.25 | 6.45 | 6.23 | 6.44 | 6.44 | +0.13 (+2.06%) | 200,180 |
30 Sep 2004 | CNY | 6.45 | 6.5 | 6.3 | 6.31 | 6.31 | -0.13 (-2.02%) | 175,260 |
29 Sep 2004 | CNY | 6.54 | 6.54 | 6.41 | 6.44 | 6.44 | -0.1 (-1.53%) | 214,940 |
28 Sep 2004 | CNY | 6.6 | 6.62 | 6.45 | 6.54 | 6.54 | -0.02 (-0.30%) | 315,697 |
27 Sep 2004 | CNY | 6.84 | 6.95 | 6.5 | 6.56 | 6.56 | -0.22 (-3.24%) | 347,549 |
24 Sep 2004 | CNY | 6.95 | 7.1 | 6.76 | 6.78 | 6.78 | -0.1 (-1.45%) | 1,139,548 |
23 Sep 2004 | CNY | 6.76 | 6.9 | 6.66 | 6.88 | 6.88 | +0.11 (+1.62%) | 432,217 |
22 Sep 2004 | CNY | 7.19 | 7.19 | 6.76 | 6.77 | 6.77 | -0.21 (-3.01%) | 491,180 |
20 Sep 2004 | CNY | 6.8 | 7 | 6.69 | 6.98 | 6.98 | +0.23 (+3.41%) | 992,423 |
17 Sep 2004 | CNY | 6.58 | 6.8 | 6.5 | 6.75 | 6.75 | +0.17 (+2.58%) | 562,886 |
16 Sep 2004 | CNY | 6.6 | 6.6 | 6.41 | 6.58 | 6.58 | -0.01 (-0.15%) | 593,028 |
15 Sep 2004 | CNY | 6.15 | 6.67 | 6.15 | 6.59 | 6.59 | +0.44 (+7.15%) | 1,063,868 |
14 Sep 2004 | CNY | 5.95 | 6.16 | 5.93 | 6.15 | 6.15 | +0.29 (+4.95%) | 268,604 |
13 Sep 2004 | CNY | 6.15 | 6.15 | 5.8 | 5.86 | 5.86 | -0.2 (-3.30%) | 85,980 |
10 Sep 2004 | CNY | 6.01 | 6.06 | 5.92 | 6.06 | 6.06 | -0.01 (-0.16%) | 97,453 |
9 Sep 2004 | CNY | 6.17 | 6.18 | 6.03 | 6.07 | 6.07 | -0.15 (-2.41%) | 81,560 |
8 Sep 2004 | CNY | 6.25 | 6.25 | 6.14 | 6.22 | 6.22 | +0.01 (+0.16%) | 67,200 |
7 Sep 2004 | CNY | 6.3 | 6.3 | 6.17 | 6.21 | 6.21 | -0.03 (-0.48%) | 76,200 |
6 Sep 2004 | CNY | 6.27 | 6.29 | 6.16 | 6.24 | 6.24 | +0.01 (+0.16%) | 28,220 |
3 Sep 2004 | CNY | 6.21 | 6.34 | 6.2 | 6.23 | 6.23 | -0.04 (-0.64%) | 57,240 |