Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | CNY | 2.1402 | 2.1675 | 2.0855 | 2.0957 | 2.0957 | -0.072 (-3.31%) | 557,507 |
8 Jun 2004 | CNY | 2.1744 | 2.1846 | 2.1368 | 2.1675 | 2.1675 | -0.003 (-0.16%) | 185,445 |
7 Jun 2004 | CNY | 2.1778 | 2.1915 | 2.1539 | 2.1709 | 2.1709 | -0.044 (-2.01%) | 291,382 |
4 Jun 2004 | CNY | 2.1983 | 2.2291 | 2.1539 | 2.2154 | 2.2154 | +0.024 (+1.09%) | 458,891 |
3 Jun 2004 | CNY | 2.2564 | 2.2598 | 2.1812 | 2.1915 | 2.1915 | -0.065 (-2.88%) | 484,380 |
2 Jun 2004 | CNY | 2.2222 | 2.2735 | 2.2154 | 2.2564 | 2.2564 | +0.027 (+1.22%) | 1,047,819 |
1 Jun 2004 | CNY | 2.1949 | 2.2325 | 2.1778 | 2.2291 | 2.2291 | +0.048 (+2.20%) | 522,852 |
31 May 2004 | CNY | 2.1436 | 2.188 | 2.1402 | 2.1812 | 2.1812 | +0.01 (+0.47%) | 285,363 |
28 May 2004 | CNY | 2.188 | 2.2188 | 2.1539 | 2.1709 | 2.1709 | -0.038 (-1.71%) | 474,435 |
27 May 2004 | CNY | 2.1402 | 2.2222 | 2.1368 | 2.2086 | 2.2086 | +0.068 (+3.20%) | 1,024,261 |
26 May 2004 | CNY | 2.1573 | 2.2017 | 2.1197 | 2.1402 | 2.1402 | -0.021 (-0.95%) | 540,247 |
25 May 2004 | CNY | 2.2359 | 2.2496 | 2.1504 | 2.1607 | 2.1607 | -0.089 (-3.95%) | 485,550 |
24 May 2004 | CNY | 2.2564 | 2.2735 | 2.2222 | 2.2496 | 2.2496 | -0.007 (-0.30%) | 403,503 |
21 May 2004 | CNY | 2.2564 | 2.2598 | 2.2222 | 2.2564 | 2.2564 | -0.003 (-0.15%) | 411,714 |
20 May 2004 | CNY | 2.2359 | 2.3043 | 2.2222 | 2.2598 | 2.2598 | +0.014 (+0.61%) | 1,256,416 |
19 May 2004 | CNY | 2.2188 | 2.2906 | 2.1949 | 2.2462 | 2.2462 | +0.027 (+1.23%) | 1,599,281 |
18 May 2004 | CNY | 2.1539 | 2.2222 | 2.1436 | 2.2188 | 2.2188 | +0.072 (+3.34%) | 734,964 |
17 May 2004 | CNY | 2.1744 | 2.2017 | 2.1436 | 2.147 | 2.147 | -0.051 (-2.33%) | 696,120 |
14 May 2004 | CNY | 2.2051 | 2.2256 | 2.1812 | 2.1983 | 2.1983 | -0.024 (-1.08%) | 452,640 |
13 May 2004 | CNY | 2.2393 | 2.2427 | 2.2017 | 2.2222 | 2.2222 | -0.01 (-0.46%) | 394,012 |
12 May 2004 | CNY | 2.1949 | 2.2427 | 2.1778 | 2.2325 | 2.2325 | +0.038 (+1.71%) | 554,653 |
11 May 2004 | CNY | 2.2222 | 2.2222 | 2.1812 | 2.1949 | 2.1949 | -0.027 (-1.23%) | 573,022 |
10 May 2004 | CNY | 2.2564 | 2.2633 | 2.2154 | 2.2222 | 2.2222 | -0.055 (-2.40%) | 395,752 |
30 Apr 2004 | CNY | 2.2564 | 2.2872 | 2.2222 | 2.2769 | 2.2769 | +0.041 (+1.83%) | 590,303 |
29 Apr 2004 | CNY | 2.3009 | 2.3214 | 2.2325 | 2.2359 | 2.2359 | -0.075 (-3.25%) | 1,087,292 |
28 Apr 2004 | CNY | 2.2393 | 2.3521 | 2.2222 | 2.3111 | 2.3111 | +0.082 (+3.68%) | 1,908,214 |
27 Apr 2004 | CNY | 2.2222 | 2.2393 | 2.188 | 2.2291 | 2.2291 | +0.01 (+0.46%) | 891,975 |
26 Apr 2004 | CNY | 2.2222 | 2.2564 | 2.188 | 2.2188 | 2.2188 | -0.014 (-0.61%) | 443,789 |
23 Apr 2004 | CNY | 2.318 | 2.3248 | 2.2222 | 2.2325 | 2.2325 | -0.106 (-4.53%) | 1,001,812 |
22 Apr 2004 | CNY | 2.3487 | 2.3521 | 2.3009 | 2.3385 | 2.3385 | -0.01 (-0.43%) | 460,248 |