Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2004 | CNY | 5.7 | 5.75 | 5.53 | 5.74 | 5.74 | +0.03 (+0.53%) | 824,655 |
21 Oct 2004 | CNY | 5.79 | 5.79 | 5.52 | 5.71 | 5.71 | +0.06 (+1.06%) | 790,189 |
20 Oct 2004 | CNY | 5.81 | 5.84 | 5.59 | 5.65 | 5.65 | -0.16 (-2.75%) | 1,120,075 |
19 Oct 2004 | CNY | 5.89 | 5.92 | 5.76 | 5.81 | 5.81 | -0.04 (-0.68%) | 1,109,050 |
18 Oct 2004 | CNY | 5.89 | 5.97 | 5.7 | 5.85 | 5.85 | -0.04 (-0.68%) | 426,962 |
15 Oct 2004 | CNY | 5.7 | 5.94 | 5.52 | 5.89 | 5.89 | +0.1 (+1.73%) | 1,335,517 |
14 Oct 2004 | CNY | 6.2 | 6.35 | 5.68 | 5.79 | 5.79 | -0.41 (-6.61%) | 1,796,505 |
13 Oct 2004 | CNY | 6.14 | 6.25 | 6.1 | 6.2 | 6.2 | +0.06 (+0.98%) | 807,076 |
12 Oct 2004 | CNY | 6.4 | 6.4 | 6.1 | 6.14 | 6.14 | -0.31 (-4.81%) | 1,653,326 |
11 Oct 2004 | CNY | 6.4 | 6.6 | 6.33 | 6.45 | 6.45 | -0.05 (-0.77%) | 3,226,206 |
8 Oct 2004 | CNY | 6.22 | 6.5 | 6.11 | 6.5 | 6.5 | +0.29 (+4.67%) | 1,498,875 |
30 Sep 2004 | CNY | 6.19 | 6.23 | 6.05 | 6.21 | 6.21 | +0.04 (+0.65%) | 999,001 |
29 Sep 2004 | CNY | 6.14 | 6.29 | 6.06 | 6.17 | 6.17 | +0.03 (+0.49%) | 1,197,793 |
28 Sep 2004 | CNY | 6.08 | 6.29 | 5.98 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,885,370 |
27 Sep 2004 | CNY | 6.31 | 6.44 | 5.99 | 6.11 | 6.11 | -0.15 (-2.40%) | 2,339,249 |
24 Sep 2004 | CNY | 6.45 | 6.55 | 6.25 | 6.26 | 6.26 | -0.15 (-2.34%) | 2,998,194 |
23 Sep 2004 | CNY | 6.11 | 6.44 | 6.11 | 6.41 | 6.41 | +0.23 (+3.72%) | 1,295,921 |
22 Sep 2004 | CNY | 6.36 | 6.48 | 6.15 | 6.18 | 6.18 | -0.28 (-4.33%) | 3,622,728 |
21 Sep 2004 | CNY | 6.51 | 6.74 | 6.31 | 6.46 | 6.46 | -0.08 (-1.22%) | 5,013,497 |
20 Sep 2004 | CNY | 6.17 | 6.57 | 5.93 | 6.54 | 6.54 | +0.51 (+8.46%) | 6,221,977 |
17 Sep 2004 | CNY | 5.76 | 6.09 | 5.55 | 6.03 | 6.03 | +0.27 (+4.69%) | 2,689,752 |
16 Sep 2004 | CNY | 5.78 | 5.89 | 5.63 | 5.76 | 5.76 | +0.03 (+0.52%) | 1,101,301 |
15 Sep 2004 | CNY | 5.3 | 5.8 | 5.28 | 5.73 | 5.73 | +0.43 (+8.11%) | 2,375,240 |
14 Sep 2004 | CNY | 5.18 | 5.4 | 5.13 | 5.3 | 5.3 | +0.05 (+0.95%) | 1,739,471 |
13 Sep 2004 | CNY | 5.55 | 5.63 | 5.09 | 5.25 | 5.25 | -0.4 (-7.08%) | 2,631,675 |
10 Sep 2004 | CNY | 5.58 | 5.7 | 5.5 | 5.65 | 5.65 | +0.02 (+0.36%) | 614,207 |
9 Sep 2004 | CNY | 5.8 | 5.8 | 5.58 | 5.63 | 5.63 | -0.18 (-3.10%) | 739,510 |
8 Sep 2004 | CNY | 5.81 | 5.84 | 5.69 | 5.81 | 5.81 | -0.03 (-0.51%) | 655,294 |
7 Sep 2004 | CNY | 5.8 | 5.84 | 5.76 | 5.84 | 5.84 | +0.01 (+0.17%) | 543,482 |
6 Sep 2004 | CNY | 5.92 | 5.92 | 5.8 | 5.83 | 5.83 | -0.06 (-1.02%) | 297,618 |