Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | CNY | 6.89 | 7.09 | 6.8 | 6.82 | 6.82 | -0.07 (-1.02%) | 226,700 |
18 Oct 2004 | CNY | 6.81 | 6.93 | 6.71 | 6.89 | 6.89 | +0.09 (+1.32%) | 195,700 |
15 Oct 2004 | CNY | 6.7 | 6.99 | 6.66 | 6.8 | 6.8 | -0.23 (-3.27%) | 460,400 |
14 Oct 2004 | CNY | 7.35 | 7.49 | 7.01 | 7.03 | 7.03 | -0.41 (-5.51%) | 568,400 |
13 Oct 2004 | CNY | 7.3 | 7.45 | 7.28 | 7.44 | 7.44 | +0.1 (+1.36%) | 212,500 |
12 Oct 2004 | CNY | 7.53 | 7.53 | 7.31 | 7.34 | 7.34 | -0.22 (-2.91%) | 287,500 |
11 Oct 2004 | CNY | 7.59 | 7.68 | 7.44 | 7.56 | 7.56 | +0.11 (+1.48%) | 867,600 |
8 Oct 2004 | CNY | 7.26 | 7.47 | 7.11 | 7.45 | 7.45 | +0.21 (+2.90%) | 289,600 |
7 Oct 2004 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
6 Oct 2004 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
5 Oct 2004 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
4 Oct 2004 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
1 Oct 2004 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
30 Sep 2004 | CNY | 7.47 | 7.52 | 7.22 | 7.24 | 7.24 | -0.23 (-3.08%) | 330,600 |
29 Sep 2004 | CNY | 7.6 | 7.6 | 7.46 | 7.47 | 7.47 | -0.09 (-1.19%) | 367,700 |
28 Sep 2004 | CNY | 7.65 | 7.71 | 7.47 | 7.56 | 7.56 | -0.07 (-0.92%) | 247,700 |
27 Sep 2004 | CNY | 7.8 | 7.94 | 7.6 | 7.63 | 7.63 | -0.17 (-2.18%) | 580,100 |
24 Sep 2004 | CNY | 7.95 | 8.15 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,548,200 |
23 Sep 2004 | CNY | 7.68 | 7.9 | 7.61 | 7.9 | 7.9 | +0.19 (+2.46%) | 604,100 |
22 Sep 2004 | CNY | 7.7 | 7.97 | 7.67 | 7.71 | 7.71 | -0.12 (-1.53%) | 976,600 |
21 Sep 2004 | CNY | 8.05 | 8.06 | 7.74 | 7.83 | 7.83 | -0.22 (-2.73%) | 2,030,900 |
20 Sep 2004 | CNY | 7.82 | 8.15 | 7.69 | 8.05 | 8.05 | +0.36 (+4.68%) | 1,282,300 |
17 Sep 2004 | CNY | 7.51 | 7.7 | 7.47 | 7.69 | 7.69 | +0.22 (+2.95%) | 805,900 |
16 Sep 2004 | CNY | 7.21 | 7.62 | 7.21 | 7.47 | 7.47 | +0.31 (+4.33%) | 1,384,400 |
15 Sep 2004 | CNY | 6.8 | 7.35 | 6.7 | 7.16 | 7.16 | +0.46 (+6.87%) | 860,300 |
14 Sep 2004 | CNY | 6.45 | 6.75 | 6.45 | 6.7 | 6.7 | +0.26 (+4.04%) | 242,700 |
13 Sep 2004 | CNY | 6.55 | 6.58 | 6.43 | 6.44 | 6.44 | -0.12 (-1.83%) | 113,500 |
10 Sep 2004 | CNY | 6.58 | 6.58 | 6.42 | 6.56 | 6.56 | -0.02 (-0.30%) | 113,900 |
9 Sep 2004 | CNY | 6.79 | 6.79 | 6.57 | 6.58 | 6.58 | -0.21 (-3.09%) | 175,600 |
8 Sep 2004 | CNY | 6.78 | 6.8 | 6.68 | 6.79 | 6.79 | +0.03 (+0.44%) | 92,800 |