Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | CNY | 2.2357 | 2.3214 | 2.2357 | 2.3071 | 2.3071 | +0.029 (+1.25%) | 582,304 |
15 Jun 2004 | CNY | 2.2429 | 2.3 | 2.1714 | 2.2786 | 2.2786 | +0.036 (+1.59%) | 592,999 |
14 Jun 2004 | CNY | 2.3429 | 2.3429 | 2.2429 | 2.2429 | 2.2429 | -0.114 (-4.84%) | 652,891 |
11 Jun 2004 | CNY | 2.3857 | 2.4571 | 2.3286 | 2.3571 | 2.3571 | -0.05 (-2.08%) | 739,550 |
10 Jun 2004 | CNY | 2.4 | 2.4571 | 2.3714 | 2.4071 | 2.4071 | -0.021 (-0.89%) | 524,511 |
9 Jun 2004 | CNY | 2.5 | 2.5571 | 2.4143 | 2.4286 | 2.4286 | -0.114 (-4.49%) | 461,970 |
8 Jun 2004 | CNY | 2.5429 | 2.5786 | 2.4929 | 2.5429 | 2.5429 | -0.014 (-0.56%) | 407,331 |
7 Jun 2004 | CNY | 2.6071 | 2.6071 | 2.5214 | 2.5571 | 2.5571 | -0.071 (-2.72%) | 276,568 |
4 Jun 2004 | CNY | 2.5786 | 2.6357 | 2.5571 | 2.6286 | 2.6286 | +0.029 (+1.10%) | 360,810 |
3 Jun 2004 | CNY | 2.6857 | 2.6857 | 2.5714 | 2.6 | 2.6 | -0.1 (-3.70%) | 752,631 |
2 Jun 2004 | CNY | 2.5929 | 2.7143 | 2.5286 | 2.7 | 2.7 | +0.114 (+4.42%) | 1,670,229 |
1 Jun 2004 | CNY | 2.5143 | 2.5857 | 2.5143 | 2.5857 | 2.5857 | +0.043 (+1.68%) | 524,188 |
31 May 2004 | CNY | 2.5714 | 2.6 | 2.5071 | 2.5429 | 2.5429 | -0.05 (-1.93%) | 473,617 |
28 May 2004 | CNY | 2.5714 | 2.6071 | 2.5714 | 2.5929 | 2.5929 | 0.0 (0.0%) | 403,828 |
27 May 2004 | CNY | 2.5071 | 2.6 | 2.4857 | 2.5929 | 2.5929 | +0.057 (+2.26%) | 611,590 |
26 May 2004 | CNY | 2.5 | 2.5714 | 2.5 | 2.5357 | 2.5357 | -0.014 (-0.56%) | 468,357 |
25 May 2004 | CNY | 2.6857 | 2.6857 | 2.55 | 2.55 | 2.55 | -0.136 (-5.05%) | 703,710 |
24 May 2004 | CNY | 2.6929 | 2.7357 | 2.6643 | 2.6857 | 2.6857 | 0.0 (0.0%) | 289,587 |
21 May 2004 | CNY | 2.6857 | 2.6857 | 2.6857 | 2.6857 | 2.6857 | 0.0 (0.0%) | 0 |
20 May 2004 | CNY | 2.7714 | 2.7714 | 2.6643 | 2.6857 | 2.6857 | -0.086 (-3.09%) | 519,444 |
19 May 2004 | CNY | 2.7429 | 2.7786 | 2.7286 | 2.7714 | 2.7714 | +0.029 (+1.04%) | 662,601 |
18 May 2004 | CNY | 2.7071 | 2.75 | 2.6714 | 2.7429 | 2.7429 | +0.036 (+1.32%) | 548,518 |
17 May 2004 | CNY | 2.7857 | 2.7857 | 2.6571 | 2.7071 | 2.7071 | -0.05 (-1.81%) | 872,267 |
14 May 2004 | CNY | 2.8571 | 2.8571 | 2.75 | 2.7571 | 2.7571 | -0.107 (-3.74%) | 445,760 |
13 May 2004 | CNY | 2.8429 | 2.8714 | 2.7929 | 2.8643 | 2.8643 | +0.014 (+0.50%) | 601,199 |
12 May 2004 | CNY | 2.7714 | 2.8571 | 2.7286 | 2.85 | 2.85 | +0.079 (+2.84%) | 653,618 |
11 May 2004 | CNY | 2.7714 | 2.7857 | 2.6571 | 2.7714 | 2.7714 | +0.029 (+1.04%) | 546,576 |
10 May 2004 | CNY | 2.8 | 2.85 | 2.7357 | 2.7429 | 2.7429 | -0.05 (-1.79%) | 325,612 |
7 May 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | 0.0 (0.0%) | 0 |