Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | CNY | 4.3893 | 4.4084 | 4.2672 | 4.3206 | 4.3206 | -0.069 (-1.57%) | 418,372 |
7 Sep 2004 | CNY | 4.4008 | 4.416 | 4.3511 | 4.3893 | 4.3893 | +0.008 (+0.17%) | 311,345 |
6 Sep 2004 | CNY | 4.416 | 4.416 | 4.3206 | 4.3817 | 4.3817 | +0.027 (+0.61%) | 309,173 |
3 Sep 2004 | CNY | 4.3779 | 4.4466 | 4.3321 | 4.355 | 4.355 | -0.057 (-1.30%) | 362,084 |
2 Sep 2004 | CNY | 4.3397 | 4.4237 | 4.2405 | 4.4122 | 4.4122 | +0.095 (+2.21%) | 686,691 |
1 Sep 2004 | CNY | 4.5 | 4.5 | 4.2977 | 4.3168 | 4.3168 | -0.199 (-4.40%) | 1,020,772 |
31 Aug 2004 | CNY | 4.5382 | 4.6565 | 4.458 | 4.5153 | 4.5153 | +0.141 (+3.23%) | 2,359,131 |
30 Aug 2004 | CNY | 4.2672 | 4.4657 | 4.2023 | 4.374 | 4.374 | +0.107 (+2.50%) | 1,348,731 |
27 Aug 2004 | CNY | 4.271 | 4.313 | 4.1527 | 4.2672 | 4.2672 | -0.019 (-0.45%) | 1,136,935 |
26 Aug 2004 | CNY | 4.4313 | 4.458 | 4.2481 | 4.2863 | 4.2863 | -0.118 (-2.69%) | 747,365 |
25 Aug 2004 | CNY | 4.4275 | 4.4618 | 4.3588 | 4.4046 | 4.4046 | -0.08 (-1.79%) | 774,747 |
24 Aug 2004 | CNY | 4.3817 | 4.5229 | 4.3244 | 4.4847 | 4.4847 | +0.072 (+1.64%) | 1,342,275 |
23 Aug 2004 | CNY | 4.7901 | 4.8015 | 4.3931 | 4.4122 | 4.4122 | -0.427 (-8.83%) | 2,000,773 |
20 Aug 2004 | CNY | 4.8053 | 4.916 | 4.7519 | 4.8397 | 4.8397 | +0.042 (+0.88%) | 605,796 |
19 Aug 2004 | CNY | 4.7786 | 4.916 | 4.7366 | 4.7977 | 4.7977 | -0.046 (-0.95%) | 903,213 |
18 Aug 2004 | CNY | 4.8473 | 5 | 4.8282 | 4.8435 | 4.8435 | -0.107 (-2.16%) | 771,393 |
17 Aug 2004 | CNY | 5.0344 | 5.0687 | 4.8092 | 4.9504 | 4.9504 | -0.084 (-1.67%) | 689,584 |
16 Aug 2004 | CNY | 4.9275 | 5.1489 | 4.771 | 5.0344 | 5.0344 | +0.038 (+0.76%) | 2,784,729 |
13 Aug 2004 | CNY | 4.9237 | 5.0382 | 4.9199 | 4.9962 | 4.9962 | +0.027 (+0.54%) | 909,687 |
12 Aug 2004 | CNY | 5.0573 | 5.1145 | 4.9084 | 4.9695 | 4.9695 | -0.164 (-3.20%) | 2,224,513 |
11 Aug 2004 | CNY | 5.1565 | 5.2824 | 5.0534 | 5.1336 | 5.1336 | -0.149 (-2.82%) | 2,793,420 |
10 Aug 2004 | CNY | 5.6107 | 5.6107 | 5.2824 | 5.2824 | 5.2824 | -0.588 (-10.01%) | 4,074,435 |
9 Aug 2004 | CNY | 6.2137 | 6.2137 | 5.8053 | 5.8702 | 5.8702 | +0.008 (+0.13%) | 1,994,244 |
6 Aug 2004 | CNY | 5.9771 | 6.0954 | 5.729 | 5.8626 | 5.8626 | -0.149 (-2.48%) | 1,228,989 |
5 Aug 2004 | CNY | 6.1069 | 6.1718 | 5.9924 | 6.0115 | 6.0115 | -0.134 (-2.17%) | 1,102,647 |
4 Aug 2004 | CNY | 6.084 | 6.2405 | 5.9962 | 6.145 | 6.145 | +0.141 (+2.35%) | 2,813,015 |
3 Aug 2004 | CNY | 5.8321 | 6.1412 | 5.7863 | 6.0038 | 6.0038 | +0.145 (+2.47%) | 1,933,373 |
2 Aug 2004 | CNY | 5.7252 | 5.9771 | 5.6947 | 5.8588 | 5.8588 | +0.015 (+0.26%) | 877,726 |
30 Jul 2004 | CNY | 6.0382 | 6.0992 | 5.8244 | 5.8435 | 5.8435 | -0.271 (-4.43%) | 1,557,328 |
29 Jul 2004 | CNY | 5.8397 | 6.1489 | 5.8168 | 6.1145 | 6.1145 | +0.244 (+4.16%) | 3,429,606 |