Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | CNY | 1.9715 | 2.079 | 1.9715 | 2.0312 | 2.0312 | +0.082 (+4.18%) | 11,116,964 |
3 Aug 2004 | CNY | 2.0213 | 2.0491 | 1.9497 | 1.9497 | 1.9497 | -0.08 (-3.92%) | 6,642,869 |
2 Aug 2004 | CNY | 2.0491 | 2.0491 | 2.0133 | 2.0292 | 2.0292 | -0.018 (-0.87%) | 6,247,236 |
30 Jul 2004 | CNY | 2.1048 | 2.1048 | 2.0452 | 2.0471 | 2.0471 | -0.05 (-2.37%) | 3,726,710 |
29 Jul 2004 | CNY | 2.0372 | 2.1009 | 2.0372 | 2.0969 | 2.0969 | +0.06 (+2.93%) | 10,886,040 |
28 Jul 2004 | CNY | 1.9994 | 2.0491 | 1.9855 | 2.0372 | 2.0372 | +0.03 (+1.48%) | 4,595,852 |
27 Jul 2004 | CNY | 2.067 | 2.0889 | 2.0014 | 2.0074 | 2.0074 | -0.06 (-2.88%) | 8,342,201 |
26 Jul 2004 | CNY | 2.071 | 2.079 | 2.0392 | 2.067 | 2.067 | -0.004 (-0.19%) | 2,613,792 |
23 Jul 2004 | CNY | 2.0093 | 2.073 | 2.0014 | 2.071 | 2.071 | +0.042 (+2.06%) | 3,782,449 |
22 Jul 2004 | CNY | 2.075 | 2.1128 | 2.0253 | 2.0292 | 2.0292 | -0.044 (-2.11%) | 5,782,866 |
21 Jul 2004 | CNY | 2.1188 | 2.1267 | 2.065 | 2.073 | 2.073 | -0.05 (-2.34%) | 7,256,467 |
20 Jul 2004 | CNY | 2.1048 | 2.1586 | 2.1009 | 2.1227 | 2.1227 | +0.008 (+0.37%) | 9,603,985 |
19 Jul 2004 | CNY | 2.1088 | 2.1387 | 2.073 | 2.1148 | 2.1148 | +0.006 (+0.28%) | 9,270,445 |
16 Jul 2004 | CNY | 2.0332 | 2.1367 | 2.0312 | 2.1088 | 2.1088 | +0.08 (+3.92%) | 21,238,716 |
15 Jul 2004 | CNY | 1.9835 | 2.0312 | 1.9696 | 2.0292 | 2.0292 | +0.046 (+2.30%) | 20,524,759 |
14 Jul 2004 | CNY | 1.9875 | 1.9875 | 1.9298 | 1.9835 | 1.9835 | -0.004 (-0.20%) | 6,013,080 |
13 Jul 2004 | CNY | 1.9337 | 1.9914 | 1.9337 | 1.9875 | 1.9875 | +0.032 (+1.63%) | 3,777,528 |
12 Jul 2004 | CNY | 1.9417 | 1.9596 | 1.9258 | 1.9556 | 1.9556 | +0.014 (+0.72%) | 6,560,786 |
9 Jul 2004 | CNY | 2.0173 | 2.0173 | 1.9337 | 1.9417 | 1.9417 | -0.074 (-3.65%) | 8,231,437 |
8 Jul 2004 | CNY | 1.9775 | 2.0173 | 1.9258 | 2.0153 | 2.0153 | +0.018 (+0.90%) | 11,611,262 |
7 Jul 2004 | CNY | 2.0253 | 2.0253 | 1.9855 | 1.9974 | 1.9974 | -0.032 (-1.57%) | 7,611,777 |
6 Jul 2004 | CNY | 2.0372 | 2.075 | 1.9895 | 2.0292 | 2.0292 | -0.004 (-0.20%) | 10,779,739 |
5 Jul 2004 | CNY | 1.9875 | 2.0352 | 1.9696 | 2.0332 | 2.0332 | +0.046 (+2.30%) | 5,571,611 |
2 Jul 2004 | CNY | 1.9974 | 2.0014 | 1.9696 | 1.9875 | 1.9875 | -0.014 (-0.69%) | 12,694,865 |
1 Jul 2004 | CNY | 1.9298 | 2.0034 | 1.9198 | 2.0014 | 2.0014 | +0.066 (+3.39%) | 12,067,419 |
30 Jun 2004 | CNY | 1.9457 | 1.9536 | 1.9099 | 1.9357 | 1.9357 | +0.006 (+0.31%) | 4,093,194 |
29 Jun 2004 | CNY | 1.89 | 1.9298 | 1.88 | 1.9298 | 1.9298 | +0.036 (+1.89%) | 3,820,887 |
28 Jun 2004 | CNY | 1.88 | 1.9079 | 1.8303 | 1.894 | 1.894 | -0.002 (-0.10%) | 3,771,532 |
25 Jun 2004 | CNY | 1.9298 | 1.9437 | 1.8701 | 1.8959 | 1.8959 | -0.038 (-1.95%) | 4,614,344 |
24 Jun 2004 | CNY | 1.9218 | 1.9696 | 1.8999 | 1.9337 | 1.9337 | +0.014 (+0.72%) | 11,455,183 |