Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | CNY | 5.3768 | 5.7754 | 5.3116 | 5.6377 | 5.6377 | +0.261 (+4.85%) | 1,014,558 |
14 Sep 2004 | CNY | 5.1812 | 5.413 | 5.1812 | 5.3768 | 5.3768 | +0.261 (+5.10%) | 375,045 |
13 Sep 2004 | CNY | 5.2971 | 5.3044 | 5.087 | 5.1159 | 5.1159 | -0.196 (-3.68%) | 143,658 |
10 Sep 2004 | CNY | 5.2899 | 5.3333 | 5.1812 | 5.3116 | 5.3116 | +0.022 (+0.41%) | 96,310 |
9 Sep 2004 | CNY | 5.3188 | 5.3913 | 5.2899 | 5.2899 | 5.2899 | -0.08 (-1.48%) | 230,805 |
8 Sep 2004 | CNY | 5.4203 | 5.4638 | 5.3696 | 5.3696 | 5.3696 | -0.036 (-0.67%) | 112,439 |
7 Sep 2004 | CNY | 5.2899 | 5.413 | 5.2899 | 5.4058 | 5.4058 | 0.0 (0.0%) | 134,501 |
6 Sep 2004 | CNY | 5.3188 | 5.471 | 5.3188 | 5.4058 | 5.4058 | -0.043 (-0.80%) | 169,901 |
3 Sep 2004 | CNY | 5.4565 | 5.4783 | 5.3696 | 5.4493 | 5.4493 | -0.007 (-0.13%) | 175,050 |
2 Sep 2004 | CNY | 5.3116 | 5.4638 | 5.3116 | 5.4565 | 5.4565 | +0.123 (+2.31%) | 149,473 |
1 Sep 2004 | CNY | 5.471 | 5.471 | 5.3261 | 5.3333 | 5.3333 | -0.16 (-2.90%) | 180,683 |
31 Aug 2004 | CNY | 5.442 | 5.6594 | 5.442 | 5.4928 | 5.4928 | +0.087 (+1.61%) | 524,393 |
30 Aug 2004 | CNY | 5.3986 | 5.4638 | 5.3188 | 5.4058 | 5.4058 | -0.058 (-1.06%) | 197,064 |
27 Aug 2004 | CNY | 5.3261 | 5.5217 | 5.3116 | 5.4638 | 5.4638 | +0.109 (+2.03%) | 584,751 |
26 Aug 2004 | CNY | 5.5145 | 5.529 | 5.2899 | 5.3551 | 5.3551 | -0.275 (-4.89%) | 1,275,441 |
25 Aug 2004 | CNY | 5.3261 | 5.8188 | 5.2536 | 5.6304 | 5.6304 | +0.341 (+6.44%) | 1,822,819 |
24 Aug 2004 | CNY | 5.2029 | 5.3261 | 5.1304 | 5.2899 | 5.2899 | +0.167 (+3.25%) | 195,583 |
23 Aug 2004 | CNY | 5.2899 | 5.2899 | 5.087 | 5.1232 | 5.1232 | -0.217 (-4.07%) | 281,244 |
20 Aug 2004 | CNY | 5.3478 | 5.3623 | 5.2681 | 5.3406 | 5.3406 | +0.007 (+0.14%) | 127,571 |
19 Aug 2004 | CNY | 5.413 | 5.4493 | 5.2899 | 5.3333 | 5.3333 | -0.08 (-1.47%) | 128,892 |
18 Aug 2004 | CNY | 5.3986 | 5.471 | 5.3696 | 5.413 | 5.413 | +0.029 (+0.54%) | 122,157 |
17 Aug 2004 | CNY | 5.2899 | 5.5 | 5.2899 | 5.3841 | 5.3841 | -0.159 (-2.88%) | 203,923 |
16 Aug 2004 | CNY | 5.7319 | 5.7319 | 5.529 | 5.5435 | 5.5435 | -0.225 (-3.89%) | 225,825 |
13 Aug 2004 | CNY | 5.7826 | 5.8333 | 5.7319 | 5.7681 | 5.7681 | 0.0 (0.0%) | 133,680 |
12 Aug 2004 | CNY | 5.8406 | 5.913 | 5.7029 | 5.7681 | 5.7681 | -0.109 (-1.85%) | 269,701 |
11 Aug 2004 | CNY | 5.9493 | 6 | 5.8768 | 5.8768 | 5.8768 | -0.109 (-1.82%) | 81,309 |
10 Aug 2004 | CNY | 5.9348 | 6.0145 | 5.8841 | 5.9855 | 5.9855 | +0.051 (+0.85%) | 100,490 |
9 Aug 2004 | CNY | 5.9058 | 5.942 | 5.8696 | 5.9348 | 5.9348 | -0.007 (-0.12%) | 154,089 |
6 Aug 2004 | CNY | 5.9783 | 6.1232 | 5.9275 | 5.942 | 5.942 | -0.043 (-0.73%) | 324,077 |
5 Aug 2004 | CNY | 5.9638 | 6.1522 | 5.942 | 5.9855 | 5.9855 | +0.007 (+0.12%) | 459,712 |