Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | CNY | 5.69 | 5.715 | 5.665 | 5.675 | 5.675 | -0.015 (-0.26%) | 1,054,400 |
20 Oct 2004 | CNY | 5.71 | 5.735 | 5.685 | 5.69 | 5.69 | -0.02 (-0.35%) | 1,221,200 |
19 Oct 2004 | CNY | 5.72 | 5.735 | 5.695 | 5.71 | 5.71 | -0.01 (-0.17%) | 1,381,400 |
18 Oct 2004 | CNY | 5.705 | 5.75 | 5.69 | 5.72 | 5.72 | +0.015 (+0.26%) | 1,518,800 |
15 Oct 2004 | CNY | 5.755 | 5.785 | 5.7 | 5.705 | 5.705 | -0.05 (-0.87%) | 1,383,000 |
14 Oct 2004 | CNY | 5.83 | 5.85 | 5.745 | 5.755 | 5.755 | -0.075 (-1.29%) | 1,119,600 |
13 Oct 2004 | CNY | 5.875 | 5.9 | 5.815 | 5.83 | 5.83 | -0.045 (-0.77%) | 1,606,200 |
12 Oct 2004 | CNY | 5.95 | 5.95 | 5.875 | 5.875 | 5.875 | -0.075 (-1.26%) | 1,077,200 |
11 Oct 2004 | CNY | 5.94 | 5.975 | 5.895 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,870,640 |
8 Oct 2004 | CNY | 5.915 | 5.95 | 5.875 | 5.94 | 5.94 | +0.025 (+0.42%) | 1,250,104 |
30 Sep 2004 | CNY | 5.96 | 5.975 | 5.895 | 5.915 | 5.915 | -0.045 (-0.76%) | 1,105,400 |
29 Sep 2004 | CNY | 5.965 | 6.005 | 5.925 | 5.96 | 5.96 | -0.005 (-0.08%) | 2,155,400 |
28 Sep 2004 | CNY | 5.965 | 6.025 | 5.9 | 5.965 | 5.965 | -0.01 (-0.17%) | 1,956,800 |
27 Sep 2004 | CNY | 6.01 | 6.06 | 5.95 | 5.975 | 5.975 | -0.035 (-0.58%) | 1,899,800 |
24 Sep 2004 | CNY | 5.975 | 6.1 | 5.92 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,843,200 |
23 Sep 2004 | CNY | 5.855 | 6 | 5.8 | 6 | 6 | +0.145 (+2.48%) | 2,011,376 |
22 Sep 2004 | CNY | 5.965 | 5.965 | 5.845 | 5.855 | 5.855 | -0.11 (-1.84%) | 1,047,800 |
21 Sep 2004 | CNY | 6.09 | 6.11 | 5.95 | 5.965 | 5.965 | -0.11 (-1.81%) | 1,931,600 |
20 Sep 2004 | CNY | 6.02 | 6.095 | 6 | 6.075 | 6.075 | +0.055 (+0.91%) | 2,539,200 |
17 Sep 2004 | CNY | 5.98 | 6.025 | 5.935 | 6.02 | 6.02 | +0.04 (+0.67%) | 2,330,716 |
16 Sep 2004 | CNY | 6.01 | 6.065 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,222,000 |
15 Sep 2004 | CNY | 5.825 | 6.025 | 5.815 | 6.01 | 6.01 | +0.185 (+3.18%) | 4,216,710 |
14 Sep 2004 | CNY | 5.78 | 5.84 | 5.775 | 5.825 | 5.825 | +0.045 (+0.78%) | 2,271,400 |
13 Sep 2004 | CNY | 5.795 | 5.815 | 5.77 | 5.78 | 5.78 | -0.015 (-0.26%) | 1,870,800 |
10 Sep 2004 | CNY | 5.775 | 5.815 | 5.755 | 5.795 | 5.795 | +0.02 (+0.35%) | 2,316,744 |
9 Sep 2004 | CNY | 5.805 | 5.81 | 5.765 | 5.775 | 5.775 | -0.03 (-0.52%) | 1,689,200 |
8 Sep 2004 | CNY | 5.825 | 5.85 | 5.795 | 5.805 | 5.805 | -0.02 (-0.34%) | 2,065,000 |
7 Sep 2004 | CNY | 5.785 | 5.83 | 5.77 | 5.825 | 5.825 | +0.04 (+0.69%) | 2,215,200 |
6 Sep 2004 | CNY | 5.825 | 5.855 | 5.775 | 5.785 | 5.785 | -0.04 (-0.69%) | 2,213,000 |
3 Sep 2004 | CNY | 5.845 | 5.875 | 5.815 | 5.825 | 5.825 | -0.02 (-0.34%) | 2,306,600 |