Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | CNY | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | +0.08 (+2.18%) | 2,239,853 |
30 Aug 2004 | CNY | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 584,761 |
27 Aug 2004 | CNY | 3.7 | 3.73 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,295,072 |
26 Aug 2004 | CNY | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,328,245 |
25 Aug 2004 | CNY | 3.77 | 3.81 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 2,640,360 |
24 Aug 2004 | CNY | 3.7 | 3.84 | 3.64 | 3.77 | 3.77 | +0.09 (+2.45%) | 3,865,843 |
23 Aug 2004 | CNY | 3.6 | 3.71 | 3.57 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,630,660 |
20 Aug 2004 | CNY | 3.66 | 3.69 | 3.51 | 3.66 | 3.66 | +0.01 (+0.27%) | 2,662,773 |
19 Aug 2004 | CNY | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 1,489,998 |
18 Aug 2004 | CNY | 3.7 | 3.72 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 847,350 |
17 Aug 2004 | CNY | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 805,320 |
16 Aug 2004 | CNY | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,219,194 |
13 Aug 2004 | CNY | 3.7 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 892,975 |
12 Aug 2004 | CNY | 3.72 | 3.75 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,986,729 |
11 Aug 2004 | CNY | 3.76 | 3.8 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,077,084 |
10 Aug 2004 | CNY | 3.8 | 3.84 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 1,677,032 |
6 Aug 2004 | CNY | 3.83 | 3.89 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,933,840 |
5 Aug 2004 | CNY | 3.78 | 3.89 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 4,197,431 |
4 Aug 2004 | CNY | 3.7 | 3.85 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 2,828,993 |
3 Aug 2004 | CNY | 3.7 | 3.78 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 1,314,450 |
2 Aug 2004 | CNY | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,137,159 |
30 Jul 2004 | CNY | 3.84 | 3.86 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 2,036,460 |
29 Jul 2004 | CNY | 3.8 | 3.85 | 3.77 | 3.84 | 3.84 | +0.07 (+1.86%) | 6,662,697 |
28 Jul 2004 | CNY | 3.73 | 3.79 | 3.66 | 3.77 | 3.77 | +0.08 (+2.17%) | 3,883,260 |
27 Jul 2004 | CNY | 3.66 | 3.72 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,525,312 |
26 Jul 2004 | CNY | 3.7 | 3.74 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,039,260 |
23 Jul 2004 | CNY | 3.68 | 3.73 | 3.64 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,670,614 |
22 Jul 2004 | CNY | 3.76 | 3.78 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 2,160,038 |
21 Jul 2004 | CNY | 3.74 | 3.76 | 3.67 | 3.76 | 3.76 | 0.0 (0.0%) | 2,672,931 |
20 Jul 2004 | CNY | 3.85 | 3.88 | 3.7 | 3.76 | 3.76 | -0.11 (-2.84%) | 5,539,285 |