Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | CNY | 3.945 | 3.945 | 3.8 | 3.86 | 3.86 | -0.005 (-0.13%) | 114,426 |
12 Oct 2004 | CNY | 3.85 | 3.94 | 3.815 | 3.865 | 3.865 | -0.1 (-2.52%) | 153,200 |
11 Oct 2004 | CNY | 3.91 | 4.07 | 3.85 | 3.965 | 3.965 | +0.075 (+1.93%) | 433,400 |
8 Oct 2004 | CNY | 3.75 | 3.915 | 3.73 | 3.89 | 3.89 | +0.135 (+3.60%) | 100,600 |
30 Sep 2004 | CNY | 3.85 | 3.865 | 3.755 | 3.755 | 3.755 | -0.12 (-3.10%) | 145,000 |
29 Sep 2004 | CNY | 3.885 | 3.915 | 3.85 | 3.875 | 3.875 | +0.015 (+0.39%) | 112,198 |
28 Sep 2004 | CNY | 3.85 | 3.925 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 146,718 |
27 Sep 2004 | CNY | 3.95 | 4.075 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 296,578 |
24 Sep 2004 | CNY | 4.11 | 4.15 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 720,200 |
23 Sep 2004 | CNY | 4.02 | 4.11 | 3.9 | 4.1 | 4.1 | +0.08 (+1.99%) | 372,598 |
22 Sep 2004 | CNY | 4.2 | 4.225 | 4 | 4.02 | 4.02 | -0.16 (-3.83%) | 829,200 |
21 Sep 2004 | CNY | 4.5 | 4.5 | 4.115 | 4.18 | 4.18 | -0.005 (-0.12%) | 873,250 |
20 Sep 2004 | CNY | 3.945 | 4.28 | 3.93 | 4.185 | 4.185 | +0.26 (+6.62%) | 941,052 |
17 Sep 2004 | CNY | 3.84 | 3.94 | 3.795 | 3.925 | 3.925 | +0.095 (+2.48%) | 677,812 |
16 Sep 2004 | CNY | 3.76 | 3.885 | 3.705 | 3.83 | 3.83 | +0.095 (+2.54%) | 784,240 |
15 Sep 2004 | CNY | 3.58 | 3.795 | 3.58 | 3.735 | 3.735 | +0.165 (+4.62%) | 680,390 |
14 Sep 2004 | CNY | 3.37 | 3.61 | 3.37 | 3.57 | 3.57 | +0.13 (+3.78%) | 288,060 |
13 Sep 2004 | CNY | 3.49 | 3.525 | 3.375 | 3.44 | 3.44 | -0.05 (-1.43%) | 116,600 |
10 Sep 2004 | CNY | 3.49 | 3.525 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 42,060 |
9 Sep 2004 | CNY | 3.505 | 3.55 | 3.455 | 3.5 | 3.5 | -0.05 (-1.41%) | 93,720 |
8 Sep 2004 | CNY | 3.54 | 3.58 | 3.485 | 3.55 | 3.55 | +0.01 (+0.28%) | 59,002 |
7 Sep 2004 | CNY | 3.55 | 3.57 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 84,398 |
6 Sep 2004 | CNY | 3.575 | 3.575 | 3.44 | 3.55 | 3.55 | -0.05 (-1.39%) | 185,880 |
3 Sep 2004 | CNY | 3.63 | 3.66 | 3.585 | 3.6 | 3.6 | -0.035 (-0.96%) | 59,480 |
2 Sep 2004 | CNY | 3.595 | 3.66 | 3.535 | 3.635 | 3.635 | +0.04 (+1.11%) | 101,602 |
1 Sep 2004 | CNY | 3.6 | 3.675 | 3.56 | 3.595 | 3.595 | -0.06 (-1.64%) | 68,200 |
31 Aug 2004 | CNY | 3.655 | 3.75 | 3.61 | 3.655 | 3.655 | +0.085 (+2.38%) | 250,200 |
30 Aug 2004 | CNY | 3.475 | 3.615 | 3.45 | 3.57 | 3.57 | +0.065 (+1.85%) | 55,200 |
27 Aug 2004 | CNY | 3.54 | 3.54 | 3.355 | 3.505 | 3.505 | -0.075 (-2.09%) | 100,000 |
26 Aug 2004 | CNY | 3.575 | 3.7 | 3.57 | 3.58 | 3.58 | +0.035 (+0.99%) | 235,060 |