Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2004 | CNY | 4.3154 | 4.6769 | 4.3 | 4.6077 | 4.6077 | +0.238 (+5.46%) | 4,431,768 |
5 Nov 2004 | CNY | 4.2308 | 4.5539 | 4.2308 | 4.3692 | 4.3692 | +0.162 (+3.84%) | 2,791,370 |
4 Nov 2004 | CNY | 4.3385 | 4.4154 | 4.1615 | 4.2077 | 4.2077 | -0.139 (-3.19%) | 1,025,796 |
3 Nov 2004 | CNY | 4.2692 | 4.3539 | 4.2385 | 4.3462 | 4.3462 | +0.046 (+1.07%) | 1,348,180 |
2 Nov 2004 | CNY | 4.1539 | 4.3539 | 4.0846 | 4.3 | 4.3 | +0.092 (+2.19%) | 1,703,213 |
1 Nov 2004 | CNY | 4.2462 | 4.3539 | 4.1462 | 4.2077 | 4.2077 | -0.092 (-2.15%) | 936,273 |
29 Oct 2004 | CNY | 4.1539 | 4.5 | 4.0462 | 4.3 | 4.3 | -0.061 (-1.41%) | 2,453,581 |
28 Oct 2004 | CNY | 4.3846 | 4.5385 | 4.2923 | 4.3615 | 4.3615 | -0.015 (-0.35%) | 3,990,821 |
27 Oct 2004 | CNY | 4.0615 | 4.3846 | 4.0154 | 4.3769 | 4.3769 | +0.146 (+3.45%) | 3,145,476 |
26 Oct 2004 | CNY | 4.1462 | 4.2846 | 4.1154 | 4.2308 | 4.2308 | +0.062 (+1.48%) | 1,767,234 |
25 Oct 2004 | CNY | 4.2385 | 4.3077 | 4.0385 | 4.1692 | 4.1692 | +0.008 (+0.19%) | 1,920,256 |
22 Oct 2004 | CNY | 4.4462 | 4.4462 | 4.0154 | 4.1615 | 4.1615 | -0.3 (-6.72%) | 3,558,045 |
21 Oct 2004 | CNY | 4.5231 | 4.6 | 4.4 | 4.4615 | 4.4615 | -0.015 (-0.34%) | 2,000,570 |
20 Oct 2004 | CNY | 4.4 | 4.5077 | 4.3462 | 4.4769 | 4.4769 | +0.008 (+0.17%) | 2,344,735 |
19 Oct 2004 | CNY | 4.2308 | 4.5462 | 4.2154 | 4.4692 | 4.4692 | +0.292 (+7.00%) | 4,595,159 |
18 Oct 2004 | CNY | 4.1923 | 4.2231 | 4.0923 | 4.1769 | 4.1769 | +0.061 (+1.49%) | 970,782 |
15 Oct 2004 | CNY | 4.1539 | 4.2462 | 4.0769 | 4.1154 | 4.1154 | -0.061 (-1.47%) | 1,244,266 |
14 Oct 2004 | CNY | 4.4615 | 4.5154 | 4.1615 | 4.1769 | 4.1769 | -0.269 (-6.06%) | 1,404,384 |
13 Oct 2004 | CNY | 4.3385 | 4.4615 | 4.3077 | 4.4462 | 4.4462 | +0.1 (+2.30%) | 1,042,138 |
12 Oct 2004 | CNY | 4.4923 | 4.5 | 4.3077 | 4.3462 | 4.3462 | -0.169 (-3.75%) | 1,684,848 |
11 Oct 2004 | CNY | 4.4846 | 4.7308 | 4.4231 | 4.5154 | 4.5154 | +0.023 (+0.51%) | 2,329,750 |
8 Oct 2004 | CNY | 4.3 | 4.5 | 4.1615 | 4.4923 | 4.4923 | +0.192 (+4.47%) | 1,063,760 |
30 Sep 2004 | CNY | 4.5539 | 4.5769 | 4.2923 | 4.3 | 4.3 | -0.238 (-5.26%) | 1,585,611 |
29 Sep 2004 | CNY | 4.6462 | 4.6846 | 4.5154 | 4.5385 | 4.5385 | -0.108 (-2.32%) | 1,525,167 |
28 Sep 2004 | CNY | 4.6385 | 4.7462 | 4.5385 | 4.6462 | 4.6462 | +0.008 (+0.17%) | 1,667,201 |
27 Sep 2004 | CNY | 4.8615 | 4.9615 | 4.6 | 4.6385 | 4.6385 | -0.1 (-2.11%) | 2,410,167 |
24 Sep 2004 | CNY | 4.9462 | 5.1 | 4.7308 | 4.7385 | 4.7385 | -0.162 (-3.30%) | 4,539,711 |
23 Sep 2004 | CNY | 4.7692 | 4.9462 | 4.7 | 4.9 | 4.9 | +0.115 (+2.41%) | 3,416,475 |
22 Sep 2004 | CNY | 4.9462 | 5.0615 | 4.7769 | 4.7846 | 4.7846 | -0.246 (-4.89%) | 4,524,414 |
21 Sep 2004 | CNY | 5.0462 | 5.1615 | 4.8462 | 5.0308 | 5.0308 | +0.339 (+7.21%) | 10,194,974 |