Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 3.5414 | 3.6316 | 3.5414 | 3.594 | 3.594 | +0.023 (+0.63%) | 585,206 |
9 Aug 2004 | CNY | 3.5489 | 3.5865 | 3.4587 | 3.5714 | 3.5714 | -0.015 (-0.42%) | 260,746 |
6 Aug 2004 | CNY | 3.5188 | 3.5865 | 3.5188 | 3.5865 | 3.5865 | +0.06 (+1.71%) | 554,445 |
5 Aug 2004 | CNY | 3.5564 | 3.5714 | 3.5038 | 3.5263 | 3.5263 | -0.053 (-1.47%) | 341,373 |
4 Aug 2004 | CNY | 3.4962 | 3.594 | 3.4962 | 3.579 | 3.579 | +0.113 (+3.25%) | 525,424 |
3 Aug 2004 | CNY | 3.4587 | 3.5188 | 3.4511 | 3.4662 | 3.4662 | +0.023 (+0.66%) | 255,558 |
2 Aug 2004 | CNY | 3.4587 | 3.4962 | 3.4286 | 3.4436 | 3.4436 | -0.015 (-0.44%) | 196,042 |
30 Jul 2004 | CNY | 3.594 | 3.6015 | 3.4587 | 3.4587 | 3.4587 | -0.128 (-3.56%) | 358,332 |
29 Jul 2004 | CNY | 3.5639 | 3.594 | 3.5188 | 3.5865 | 3.5865 | +0.038 (+1.06%) | 413,877 |
28 Jul 2004 | CNY | 3.4887 | 3.5564 | 3.4737 | 3.5489 | 3.5489 | +0.068 (+1.94%) | 563,691 |
27 Jul 2004 | CNY | 3.5188 | 3.5188 | 3.4135 | 3.4812 | 3.4812 | -0.045 (-1.28%) | 443,342 |
26 Jul 2004 | CNY | 3.4812 | 3.5338 | 3.4511 | 3.5263 | 3.5263 | +0.022 (+0.64%) | 525,952 |
23 Jul 2004 | CNY | 3.594 | 3.594 | 3.4662 | 3.5038 | 3.5038 | -0.09 (-2.51%) | 748,762 |
22 Jul 2004 | CNY | 3.7143 | 3.7293 | 3.5865 | 3.594 | 3.594 | -0.128 (-3.43%) | 705,473 |
21 Jul 2004 | CNY | 3.7218 | 3.7444 | 3.6842 | 3.7218 | 3.7218 | -0.023 (-0.60%) | 367,884 |
20 Jul 2004 | CNY | 3.7895 | 3.7895 | 3.7068 | 3.7444 | 3.7444 | -0.075 (-1.97%) | 453,333 |
19 Jul 2004 | CNY | 3.812 | 3.8346 | 3.7669 | 3.8196 | 3.8196 | -0.015 (-0.39%) | 490,969 |
16 Jul 2004 | CNY | 3.7218 | 3.8496 | 3.6917 | 3.8346 | 3.8346 | +0.113 (+3.03%) | 709,876 |
15 Jul 2004 | CNY | 3.6692 | 3.7218 | 3.6241 | 3.7218 | 3.7218 | +0.022 (+0.61%) | 498,432 |
14 Jul 2004 | CNY | 3.8647 | 3.8647 | 3.609 | 3.6993 | 3.6993 | -0.12 (-3.15%) | 623,586 |
13 Jul 2004 | CNY | 3.8045 | 3.8421 | 3.782 | 3.8196 | 3.8196 | +0.008 (+0.20%) | 211,934 |
12 Jul 2004 | CNY | 3.8196 | 3.8722 | 3.8045 | 3.812 | 3.812 | -0.053 (-1.36%) | 266,158 |
9 Jul 2004 | CNY | 3.9023 | 3.9098 | 3.8421 | 3.8647 | 3.8647 | -0.03 (-0.77%) | 294,634 |
8 Jul 2004 | CNY | 3.8797 | 3.9023 | 3.8346 | 3.8947 | 3.8947 | +0.007 (+0.19%) | 263,938 |
7 Jul 2004 | CNY | 3.9248 | 3.9323 | 3.8722 | 3.8872 | 3.8872 | -0.068 (-1.71%) | 288,433 |
6 Jul 2004 | CNY | 3.9248 | 3.985 | 3.9173 | 3.9549 | 3.9549 | +0.03 (+0.77%) | 378,612 |
5 Jul 2004 | CNY | 3.9323 | 3.9323 | 3.8797 | 3.9248 | 3.9248 | -0.007 (-0.19%) | 249,109 |
2 Jul 2004 | CNY | 3.9474 | 3.985 | 3.8797 | 3.9323 | 3.9323 | -0.008 (-0.19%) | 427,488 |
1 Jul 2004 | CNY | 3.8045 | 3.985 | 3.8045 | 3.9399 | 3.9399 | +0.113 (+2.95%) | 638,314 |
30 Jun 2004 | CNY | 3.8872 | 3.9098 | 3.8196 | 3.8271 | 3.8271 | -0.075 (-1.93%) | 309,624 |