Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | CNY | 5.0615 | 5.1692 | 4.9539 | 5.0539 | 5.0539 | -0.008 (-0.15%) | 844,650 |
1 Jul 2004 | CNY | 4.6923 | 5.1308 | 4.6923 | 5.0615 | 5.0615 | +0.292 (+6.13%) | 1,113,551 |
30 Jun 2004 | CNY | 4.9154 | 4.9615 | 4.7154 | 4.7692 | 4.7692 | -0.146 (-2.97%) | 492,302 |
29 Jun 2004 | CNY | 5.0231 | 5.1308 | 4.6 | 4.9154 | 4.9154 | -0.108 (-2.14%) | 946,064 |
28 Jun 2004 | CNY | 5.0769 | 5.2539 | 5.0154 | 5.0231 | 5.0231 | -0.123 (-2.39%) | 518,258 |
25 Jun 2004 | CNY | 5.3846 | 5.4154 | 5.1154 | 5.1462 | 5.1462 | -0.254 (-4.70%) | 488,085 |
24 Jun 2004 | CNY | 5.3846 | 5.4846 | 5.3769 | 5.4 | 5.4 | +0.023 (+0.43%) | 920,572 |
23 Jun 2004 | CNY | 5.3769 | 5.4 | 5.2615 | 5.3769 | 5.3769 | -0.046 (-0.85%) | 522,741 |
22 Jun 2004 | CNY | 5.3769 | 5.5231 | 5.2923 | 5.4231 | 5.4231 | +0.031 (+0.57%) | 1,096,527 |
21 Jun 2004 | CNY | 5.2308 | 5.4077 | 5.1308 | 5.3923 | 5.3923 | +0.2 (+3.85%) | 939,890 |
18 Jun 2004 | CNY | 5.0462 | 5.3462 | 5.0462 | 5.1923 | 5.1923 | +0.077 (+1.50%) | 1,005,097 |
17 Jun 2004 | CNY | 5.2308 | 5.3 | 5.0769 | 5.1154 | 5.1154 | -0.169 (-3.20%) | 374,952 |
16 Jun 2004 | CNY | 5.2308 | 5.3308 | 5.1385 | 5.2846 | 5.2846 | +0.046 (+0.88%) | 484,668 |
15 Jun 2004 | CNY | 5.1308 | 5.2692 | 5.1077 | 5.2385 | 5.2385 | +0.1 (+1.95%) | 425,547 |
14 Jun 2004 | CNY | 5.3769 | 5.3769 | 5 | 5.1385 | 5.1385 | -0.254 (-4.71%) | 587,949 |
11 Jun 2004 | CNY | 5.3462 | 5.5385 | 5.3462 | 5.3923 | 5.3923 | +0.015 (+0.29%) | 651,471 |
10 Jun 2004 | CNY | 5.3462 | 5.5 | 5.2539 | 5.3769 | 5.3769 | +0.085 (+1.60%) | 1,097,586 |
9 Jun 2004 | CNY | 5.5231 | 5.5769 | 5.2308 | 5.2923 | 5.2923 | -0.246 (-4.45%) | 1,385,429 |
8 Jun 2004 | CNY | 5.6 | 5.6923 | 5.5077 | 5.5385 | 5.5385 | -0.115 (-2.04%) | 712,296 |
7 Jun 2004 | CNY | 5.8462 | 5.9 | 5.5769 | 5.6539 | 5.6539 | -0.192 (-3.29%) | 985,969 |
4 Jun 2004 | CNY | 5.8615 | 6 | 5.8154 | 5.8462 | 5.8462 | -0.015 (-0.26%) | 881,823 |
3 Jun 2004 | CNY | 6.0385 | 6.1 | 5.8539 | 5.8615 | 5.8615 | -0.177 (-2.93%) | 1,125,766 |
2 Jun 2004 | CNY | 5.9615 | 6.0385 | 5.9154 | 6.0385 | 6.0385 | +0.038 (+0.64%) | 1,097,599 |
1 Jun 2004 | CNY | 5.8077 | 6.0769 | 5.8077 | 6 | 6 | +0.085 (+1.43%) | 1,299,018 |
31 May 2004 | CNY | 5.8846 | 5.9231 | 5.7692 | 5.9154 | 5.9154 | +0.023 (+0.39%) | 625,771 |
28 May 2004 | CNY | 5.9923 | 5.9923 | 5.8539 | 5.8923 | 5.8923 | -0.054 (-0.91%) | 782,355 |
27 May 2004 | CNY | 5.6769 | 6.0154 | 5.6769 | 5.9462 | 5.9462 | +0.108 (+1.84%) | 1,630,801 |
26 May 2004 | CNY | 5.6769 | 5.8692 | 5.6154 | 5.8385 | 5.8385 | +0.162 (+2.85%) | 739,882 |
25 May 2004 | CNY | 5.8846 | 5.8846 | 5.6154 | 5.6769 | 5.6769 | -0.215 (-3.66%) | 1,044,074 |
24 May 2004 | CNY | 5.9846 | 6.1077 | 5.8846 | 5.8923 | 5.8923 | +0.023 (+0.39%) | 2,377,583 |