Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | CNY | 4.3943 | 4.4452 | 4.388 | 4.4219 | 4.4219 | +0.028 (+0.63%) | 2,530,246 |
12 Jul 2004 | CNY | 4.4473 | 4.4473 | 4.3371 | 4.3943 | 4.3943 | -0.053 (-1.19%) | 4,057,507 |
9 Jul 2004 | CNY | 4.4452 | 4.4961 | 4.3859 | 4.4473 | 4.4473 | +0.002 (+0.05%) | 3,259,250 |
8 Jul 2004 | CNY | 4.4346 | 4.4516 | 4.3901 | 4.4452 | 4.4452 | -0.004 (-0.10%) | 3,142,541 |
7 Jul 2004 | CNY | 4.5597 | 4.5597 | 4.371 | 4.4495 | 4.4495 | -0.106 (-2.32%) | 6,743,321 |
6 Jul 2004 | CNY | 4.547 | 4.6339 | 4.5173 | 4.5554 | 4.5554 | +0.032 (+0.70%) | 5,985,176 |
5 Jul 2004 | CNY | 4.5152 | 4.5342 | 4.4664 | 4.5236 | 4.5236 | -0.015 (-0.33%) | 1,304,551 |
2 Jul 2004 | CNY | 4.494 | 4.5597 | 4.4367 | 4.5385 | 4.5385 | +0.04 (+0.90%) | 5,569,371 |
1 Jul 2004 | CNY | 4.1972 | 4.5576 | 4.1548 | 4.4982 | 4.4982 | +0.186 (+4.33%) | 11,398,368 |
29 Jun 2004 | CNY | 4.2905 | 4.3244 | 4.1548 | 4.3117 | 4.3117 | +0.015 (+0.35%) | 14,913,134 |
28 Jun 2004 | CNY | 4.4007 | 4.4473 | 4.1357 | 4.2968 | 4.2968 | -0.148 (-3.34%) | 11,372,445 |
25 Jun 2004 | CNY | 4.5152 | 4.5152 | 4.3837 | 4.4452 | 4.4452 | +0.006 (+0.14%) | 5,465,286 |
24 Jun 2004 | CNY | 4.388 | 4.4728 | 4.388 | 4.4389 | 4.4389 | -0.008 (-0.19%) | 20,556,999 |
23 Jun 2004 | CNY | 4.5766 | 4.5766 | 4.388 | 4.4473 | 4.4473 | -0.076 (-1.69%) | 12,100,304 |
22 Jun 2004 | CNY | 4.4728 | 4.547 | 4.4304 | 4.5236 | 4.5236 | +0.066 (+1.47%) | 9,568,449 |
21 Jun 2004 | CNY | 4.4495 | 4.494 | 4.4092 | 4.4579 | 4.4579 | -0.017 (-0.38%) | 4,693,682 |
18 Jun 2004 | CNY | 4.4728 | 4.5554 | 4.4092 | 4.4749 | 4.4749 | -0.03 (-0.66%) | 6,899,015 |
17 Jun 2004 | CNY | 4.5321 | 4.5894 | 4.4855 | 4.5046 | 4.5046 | -0.023 (-0.51%) | 4,928,068 |
16 Jun 2004 | CNY | 4.494 | 4.547 | 4.477 | 4.5279 | 4.5279 | +0.051 (+1.14%) | 3,405,958 |
15 Jun 2004 | CNY | 4.3774 | 4.5046 | 4.3456 | 4.477 | 4.477 | +0.098 (+2.23%) | 4,421,264 |
14 Jun 2004 | CNY | 4.4092 | 4.4092 | 4.2608 | 4.3795 | 4.3795 | -0.034 (-0.77%) | 5,042,231 |
11 Jun 2004 | CNY | 4.4155 | 4.5364 | 4.3986 | 4.4134 | 4.4134 | -0.006 (-0.14%) | 5,491,987 |
10 Jun 2004 | CNY | 4.4728 | 4.4812 | 4.2396 | 4.4198 | 4.4198 | -0.061 (-1.37%) | 15,008,469 |
9 Jun 2004 | CNY | 4.513 | 4.5448 | 4.4516 | 4.4812 | 4.4812 | -0.032 (-0.70%) | 4,934,031 |
8 Jun 2004 | CNY | 4.5576 | 4.6381 | 4.5046 | 4.513 | 4.513 | -0.061 (-1.34%) | 7,791,342 |
7 Jun 2004 | CNY | 4.5385 | 4.5766 | 4.494 | 4.5745 | 4.5745 | +0.028 (+0.60%) | 3,500,821 |
4 Jun 2004 | CNY | 4.547 | 4.5978 | 4.5003 | 4.547 | 4.547 | -0.011 (-0.23%) | 3,822,886 |
3 Jun 2004 | CNY | 4.6466 | 4.6466 | 4.5364 | 4.5576 | 4.5576 | -0.095 (-2.05%) | 4,428,567 |
2 Jun 2004 | CNY | 4.619 | 4.6953 | 4.619 | 4.653 | 4.653 | +0.049 (+1.06%) | 6,434,224 |
1 Jun 2004 | CNY | 4.4622 | 4.653 | 4.3668 | 4.6042 | 4.6042 | +0.119 (+2.65%) | 18,553,861 |