Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | CNY | 3.1917 | 3.225 | 3.0917 | 3.1333 | 3.1333 | -0.067 (-2.08%) | 328,344 |
13 Jul 2004 | CNY | 3.2333 | 3.2333 | 3.1667 | 3.2 | 3.2 | +0.008 (+0.26%) | 240,243 |
12 Jul 2004 | CNY | 3.2917 | 3.2917 | 3.1833 | 3.1917 | 3.1917 | -0.1 (-3.04%) | 317,616 |
9 Jul 2004 | CNY | 3.35 | 3.35 | 3.2833 | 3.2917 | 3.2917 | -0.05 (-1.50%) | 174,384 |
8 Jul 2004 | CNY | 3.3667 | 3.3667 | 3.3167 | 3.3417 | 3.3417 | -0.025 (-0.74%) | 194,281 |
7 Jul 2004 | CNY | 3.3833 | 3.4 | 3.3333 | 3.3667 | 3.3667 | -0.025 (-0.74%) | 161,388 |
6 Jul 2004 | CNY | 3.3917 | 3.4083 | 3.3583 | 3.3917 | 3.3917 | 0.0 (0.0%) | 281,878 |
5 Jul 2004 | CNY | 3.4167 | 3.4167 | 3.35 | 3.3917 | 3.3917 | +0.008 (+0.25%) | 161,310 |
2 Jul 2004 | CNY | 3.3583 | 3.4 | 3.3583 | 3.3833 | 3.3833 | -0.017 (-0.49%) | 215,457 |
1 Jul 2004 | CNY | 3.275 | 3.4083 | 3.275 | 3.4 | 3.4 | +0.125 (+3.82%) | 372,626 |
30 Jun 2004 | CNY | 3.325 | 3.3333 | 3.275 | 3.275 | 3.275 | -0.05 (-1.50%) | 168,390 |
29 Jun 2004 | CNY | 3.3083 | 3.3333 | 3.2417 | 3.325 | 3.325 | +0.033 (+1.01%) | 249,284 |
28 Jun 2004 | CNY | 3.3583 | 3.375 | 3.2417 | 3.2917 | 3.2917 | -0.067 (-1.98%) | 194,821 |
25 Jun 2004 | CNY | 3.425 | 3.425 | 3.3417 | 3.3583 | 3.3583 | -0.042 (-1.23%) | 245,400 |
24 Jun 2004 | CNY | 3.4333 | 3.4417 | 3.375 | 3.4 | 3.4 | 0.0 (0.0%) | 272,624 |
23 Jun 2004 | CNY | 3.4667 | 3.4667 | 3.375 | 3.4 | 3.4 | -0.05 (-1.45%) | 195,886 |
22 Jun 2004 | CNY | 3.3917 | 3.475 | 3.3917 | 3.45 | 3.45 | +0.05 (+1.47%) | 252,045 |
21 Jun 2004 | CNY | 3.375 | 3.4167 | 3.3333 | 3.4 | 3.4 | 0.0 (0.0%) | 227,172 |
18 Jun 2004 | CNY | 3.4417 | 3.4583 | 3.375 | 3.4 | 3.4 | -0.067 (-1.92%) | 221,684 |
17 Jun 2004 | CNY | 3.525 | 3.5417 | 3.4417 | 3.4667 | 3.4667 | -0.058 (-1.65%) | 158,280 |
16 Jun 2004 | CNY | 3.5417 | 3.5583 | 3.475 | 3.525 | 3.525 | 0.0 (0.0%) | 303,424 |
15 Jun 2004 | CNY | 3.5417 | 3.5583 | 3.4417 | 3.525 | 3.525 | 0.0 (0.0%) | 430,934 |
14 Jun 2004 | CNY | 3.675 | 3.7083 | 3.5167 | 3.525 | 3.525 | -1.35 (-27.69%) | 392,133 |
14 Jun 2004 |
|
|||||||
11 Jun 2004 | CNY | 3.7821 | 3.8333 | 3.7436 | 3.75 | 3.75 | +0.006 (+0.17%) | 595,140 |
10 Jun 2004 | CNY | 3.7821 | 3.8013 | 3.718 | 3.7436 | 3.7436 | -0.013 (-0.34%) | 355,680 |
9 Jun 2004 | CNY | 3.8718 | 3.8718 | 3.75 | 3.7564 | 3.7564 | -0.09 (-2.33%) | 690,627 |
8 Jun 2004 | CNY | 3.9103 | 3.9295 | 3.8462 | 3.8462 | 3.8462 | -0.045 (-1.15%) | 486,094 |
7 Jun 2004 | CNY | 3.9103 | 3.9295 | 3.8526 | 3.891 | 3.891 | -0.019 (-0.49%) | 342,264 |
4 Jun 2004 | CNY | 3.8782 | 3.9359 | 3.859 | 3.9103 | 3.9103 | +0.013 (+0.33%) | 314,659 |
3 Jun 2004 | CNY | 3.9744 | 3.9744 | 3.8846 | 3.8974 | 3.8974 | -0.071 (-1.78%) | 307,295 |