Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | CNY | 4.6453 | 4.6624 | 4.5513 | 4.5727 | 4.5727 | -0.064 (-1.38%) | 474,598 |
7 Sep 2004 | CNY | 4.6068 | 4.6581 | 4.594 | 4.6368 | 4.6368 | +0.043 (+0.93%) | 403,268 |
6 Sep 2004 | CNY | 4.6154 | 4.6368 | 4.5855 | 4.594 | 4.594 | 0.0 (0.0%) | 294,489 |
3 Sep 2004 | CNY | 4.641 | 4.641 | 4.5812 | 4.594 | 4.594 | -0.043 (-0.92%) | 493,648 |
2 Sep 2004 | CNY | 4.4872 | 4.6453 | 4.4701 | 4.6368 | 4.6368 | +0.158 (+3.53%) | 789,225 |
1 Sep 2004 | CNY | 4.5812 | 4.5897 | 4.4701 | 4.4786 | 4.4786 | -0.124 (-2.69%) | 600,273 |
31 Aug 2004 | CNY | 4.6923 | 4.6966 | 4.5727 | 4.6026 | 4.6026 | +0.077 (+1.70%) | 1,726,569 |
30 Aug 2004 | CNY | 4.453 | 4.6197 | 4.3504 | 4.5256 | 4.5256 | +0.047 (+1.05%) | 1,500,452 |
27 Aug 2004 | CNY | 4.6581 | 4.7436 | 4.4701 | 4.4786 | 4.4786 | -0.179 (-3.85%) | 1,270,673 |
26 Aug 2004 | CNY | 4.7479 | 4.765 | 4.6368 | 4.6581 | 4.6581 | -0.09 (-1.89%) | 663,696 |
25 Aug 2004 | CNY | 4.7692 | 4.8248 | 4.7265 | 4.7479 | 4.7479 | -0.056 (-1.16%) | 580,437 |
24 Aug 2004 | CNY | 4.7821 | 4.859 | 4.6197 | 4.8034 | 4.8034 | +0.009 (+0.18%) | 1,657,302 |
23 Aug 2004 | CNY | 5.2137 | 5.2137 | 4.7778 | 4.7949 | 4.7949 | -0.453 (-8.63%) | 2,898,277 |
20 Aug 2004 | CNY | 5.2009 | 5.3205 | 5.1709 | 5.2479 | 5.2479 | -0.043 (-0.81%) | 1,300,139 |
19 Aug 2004 | CNY | 5.3419 | 5.3803 | 5.1581 | 5.2906 | 5.2906 | -0.077 (-1.43%) | 1,371,399 |
18 Aug 2004 | CNY | 5.3376 | 5.4103 | 5.2821 | 5.3675 | 5.3675 | +0.09 (+1.70%) | 2,432,240 |
17 Aug 2004 | CNY | 5.3077 | 5.3718 | 5.2521 | 5.2778 | 5.2778 | -0.009 (-0.16%) | 931,476 |
16 Aug 2004 | CNY | 5.2607 | 5.4402 | 5.2607 | 5.2863 | 5.2863 | -0.026 (-0.48%) | 3,068,800 |
13 Aug 2004 | CNY | 5.312 | 5.4316 | 5.265 | 5.312 | 5.312 | -0.03 (-0.56%) | 1,402,483 |
12 Aug 2004 | CNY | 5.3846 | 5.3889 | 5.1068 | 5.3419 | 5.3419 | -0.047 (-0.87%) | 3,336,297 |
11 Aug 2004 | CNY | 5.4359 | 5.5256 | 5.3419 | 5.3889 | 5.3889 | -0.047 (-0.86%) | 4,439,822 |
10 Aug 2004 | CNY | 5.4444 | 5.6624 | 5.3974 | 5.4359 | 5.4359 | +0.115 (+2.17%) | 5,913,886 |
9 Aug 2004 | CNY | 5.3291 | 5.3291 | 5.2308 | 5.3205 | 5.3205 | +0.021 (+0.40%) | 993,184 |
6 Aug 2004 | CNY | 5.1709 | 5.2992 | 5.0342 | 5.2992 | 5.2992 | +0.103 (+1.97%) | 4,198,743 |
5 Aug 2004 | CNY | 5.2564 | 5.265 | 5.1667 | 5.1966 | 5.1966 | -0.073 (-1.38%) | 1,181,620 |
4 Aug 2004 | CNY | 5.1838 | 5.3376 | 5.1709 | 5.2692 | 5.2692 | +0.077 (+1.48%) | 2,639,601 |
3 Aug 2004 | CNY | 4.8932 | 5.3761 | 4.8932 | 5.1923 | 5.1923 | +0.068 (+1.33%) | 3,130,454 |
2 Aug 2004 | CNY | 5.0385 | 5.188 | 5.0214 | 5.1239 | 5.1239 | +0.073 (+1.44%) | 1,052,000 |
30 Jul 2004 | CNY | 5.2009 | 5.2778 | 5.0427 | 5.0513 | 5.0513 | -0.171 (-3.27%) | 1,558,285 |
29 Jul 2004 | CNY | 4.9701 | 5.3376 | 4.9701 | 5.2222 | 5.2222 | +0.248 (+4.98%) | 3,493,006 |