Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | CNY | 4.1729 | 4.2413 | 4.148 | 4.204 | 4.204 | +0.05 (+1.20%) | 2,395,212 |
18 Oct 2004 | CNY | 4.1667 | 4.204 | 4.1107 | 4.1542 | 4.1542 | +0.012 (+0.30%) | 1,843,427 |
15 Oct 2004 | CNY | 4.0858 | 4.1667 | 4.0423 | 4.1418 | 4.1418 | +0.031 (+0.76%) | 2,901,787 |
14 Oct 2004 | CNY | 4.2289 | 4.2537 | 4.0983 | 4.1107 | 4.1107 | -0.155 (-3.64%) | 4,012,969 |
13 Oct 2004 | CNY | 4.1667 | 4.2724 | 4.1667 | 4.2662 | 4.2662 | +0.087 (+2.08%) | 2,779,899 |
12 Oct 2004 | CNY | 4.3657 | 4.3781 | 4.1729 | 4.1791 | 4.1791 | -0.18 (-4.14%) | 8,403,086 |
11 Oct 2004 | CNY | 4.403 | 4.5585 | 4.3408 | 4.3595 | 4.3595 | -0.031 (-0.71%) | 9,245,342 |
8 Oct 2004 | CNY | 4.3221 | 4.4216 | 4.2164 | 4.3906 | 4.3906 | +0.069 (+1.58%) | 2,541,160 |
30 Sep 2004 | CNY | 4.3657 | 4.3657 | 4.291 | 4.3221 | 4.3221 | -0.056 (-1.28%) | 3,729,225 |
29 Sep 2004 | CNY | 4.4341 | 4.4652 | 4.3097 | 4.3781 | 4.3781 | -0.056 (-1.26%) | 12,280,043 |
28 Sep 2004 | CNY | 4.3221 | 4.4527 | 4.3035 | 4.4341 | 4.4341 | +0.131 (+3.03%) | 7,526,824 |
27 Sep 2004 | CNY | 4.3719 | 4.4465 | 4.2289 | 4.3035 | 4.3035 | -0.006 (-0.14%) | 4,590,926 |
24 Sep 2004 | CNY | 4.4714 | 4.546 | 4.2662 | 4.3097 | 4.3097 | -0.137 (-3.08%) | 14,198,641 |
23 Sep 2004 | CNY | 4.2973 | 4.4527 | 4.1542 | 4.4465 | 4.4465 | +0.124 (+2.88%) | 8,728,823 |
22 Sep 2004 | CNY | 4.3221 | 4.4527 | 4.2351 | 4.3221 | 4.3221 | -0.025 (-0.57%) | 8,111,740 |
21 Sep 2004 | CNY | 4.3906 | 4.3906 | 4.26 | 4.347 | 4.347 | -0.025 (-0.57%) | 9,631,371 |
20 Sep 2004 | CNY | 4.2537 | 4.3906 | 4.1791 | 4.3719 | 4.3719 | +0.149 (+3.54%) | 12,101,618 |
17 Sep 2004 | CNY | 4.1231 | 4.2351 | 4.1107 | 4.2226 | 4.2226 | +0.1 (+2.41%) | 9,496,235 |
16 Sep 2004 | CNY | 4.0858 | 4.1542 | 4.0547 | 4.1231 | 4.1231 | +0.043 (+1.07%) | 8,322,774 |
15 Sep 2004 | CNY | 3.9304 | 4.2351 | 3.9241 | 4.0796 | 4.0796 | +0.131 (+3.31%) | 11,709,388 |
14 Sep 2004 | CNY | 3.9552 | 3.9863 | 3.8433 | 3.949 | 3.949 | +0.143 (+3.76%) | 5,238,777 |
13 Sep 2004 | CNY | 3.8557 | 3.9179 | 3.7935 | 3.806 | 3.806 | -0.112 (-2.86%) | 2,719,877 |
10 Sep 2004 | CNY | 3.8557 | 3.9241 | 3.8309 | 3.9179 | 3.9179 | +0.025 (+0.64%) | 2,756,641 |
9 Sep 2004 | CNY | 3.949 | 3.949 | 3.8495 | 3.893 | 3.893 | -0.056 (-1.42%) | 5,218,638 |
8 Sep 2004 | CNY | 3.9179 | 3.9614 | 3.8868 | 3.949 | 3.949 | +0.031 (+0.79%) | 3,979,213 |
7 Sep 2004 | CNY | 3.893 | 3.9241 | 3.8744 | 3.9179 | 3.9179 | 0.0 (0.0%) | 1,259,385 |
6 Sep 2004 | CNY | 3.9055 | 3.9366 | 3.8744 | 3.9179 | 3.9179 | +0.006 (+0.16%) | 1,522,454 |
3 Sep 2004 | CNY | 3.8806 | 3.9428 | 3.8246 | 3.9117 | 3.9117 | +0.037 (+0.96%) | 3,354,109 |
2 Sep 2004 | CNY | 3.8122 | 3.8806 | 3.7624 | 3.8744 | 3.8744 | +0.056 (+1.47%) | 2,093,895 |
1 Sep 2004 | CNY | 3.8557 | 3.8806 | 3.7998 | 3.8184 | 3.8184 | -0.056 (-1.45%) | 1,343,339 |