Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | CNY | 2.494 | 2.5242 | 2.4155 | 2.4275 | 2.4275 | -0.067 (-2.67%) | 1,011,526 |
26 Jul 2004 | CNY | 2.5362 | 2.5362 | 2.4879 | 2.494 | 2.494 | -0.054 (-2.13%) | 594,833 |
23 Jul 2004 | CNY | 2.5181 | 2.5544 | 2.494 | 2.5483 | 2.5483 | +0.03 (+1.20%) | 753,554 |
22 Jul 2004 | CNY | 2.6268 | 2.6389 | 2.5121 | 2.5181 | 2.5181 | -0.109 (-4.14%) | 1,255,663 |
21 Jul 2004 | CNY | 2.6087 | 2.6751 | 2.6027 | 2.6268 | 2.6268 | +0.012 (+0.46%) | 870,726 |
20 Jul 2004 | CNY | 2.6691 | 2.6691 | 2.5966 | 2.6147 | 2.6147 | -0.06 (-2.26%) | 1,576,253 |
19 Jul 2004 | CNY | 2.7174 | 2.7174 | 2.6691 | 2.6751 | 2.6751 | -0.048 (-1.77%) | 2,138,791 |
16 Jul 2004 | CNY | 2.7053 | 2.7234 | 2.657 | 2.7234 | 2.7234 | +0.042 (+1.57%) | 4,145,446 |
15 Jul 2004 | CNY | 2.6147 | 2.6872 | 2.5664 | 2.6812 | 2.6812 | +0.072 (+2.78%) | 2,893,452 |
14 Jul 2004 | CNY | 2.6208 | 2.6691 | 2.5483 | 2.6087 | 2.6087 | -0.03 (-1.14%) | 1,752,006 |
13 Jul 2004 | CNY | 2.5725 | 2.6449 | 2.5664 | 2.6389 | 2.6389 | +0.042 (+1.63%) | 2,927,044 |
12 Jul 2004 | CNY | 2.5423 | 2.6329 | 2.5 | 2.5966 | 2.5966 | +0.066 (+2.62%) | 3,841,817 |
9 Jul 2004 | CNY | 2.5362 | 2.5664 | 2.5181 | 2.5302 | 2.5302 | -0.012 (-0.48%) | 648,324 |
8 Jul 2004 | CNY | 2.5302 | 2.5483 | 2.506 | 2.5423 | 2.5423 | 0.0 (0.0%) | 741,267 |
7 Jul 2004 | CNY | 2.5483 | 2.5785 | 2.5302 | 2.5423 | 2.5423 | -0.018 (-0.71%) | 1,079,753 |
6 Jul 2004 | CNY | 2.5845 | 2.6147 | 2.5544 | 2.5604 | 2.5604 | -0.024 (-0.93%) | 2,549,852 |
5 Jul 2004 | CNY | 2.5362 | 2.5906 | 2.506 | 2.5845 | 2.5845 | +0.048 (+1.90%) | 1,448,759 |
2 Jul 2004 | CNY | 2.5242 | 2.5785 | 2.5121 | 2.5362 | 2.5362 | -0.018 (-0.71%) | 1,356,596 |
1 Jul 2004 | CNY | 2.4275 | 2.5664 | 2.4215 | 2.5544 | 2.5544 | +0.085 (+3.43%) | 2,428,687 |
30 Jun 2004 | CNY | 2.4698 | 2.5121 | 2.4517 | 2.4698 | 2.4698 | 0.0 (0.0%) | 1,843,985 |
29 Jun 2004 | CNY | 2.4155 | 2.4879 | 2.3853 | 2.4698 | 2.4698 | +0.042 (+1.74%) | 1,031,172 |
28 Jun 2004 | CNY | 2.4094 | 2.4457 | 2.3309 | 2.4275 | 2.4275 | +0.006 (+0.25%) | 984,240 |
25 Jun 2004 | CNY | 2.4517 | 2.5242 | 2.4215 | 2.4215 | 2.4215 | -0.072 (-2.91%) | 701,809 |
24 Jun 2004 | CNY | 2.5121 | 2.5362 | 2.4759 | 2.494 | 2.494 | -0.018 (-0.72%) | 819,446 |
23 Jun 2004 | CNY | 2.506 | 2.5121 | 2.4457 | 2.5121 | 2.5121 | -0.006 (-0.24%) | 531,171 |
22 Jun 2004 | CNY | 2.5121 | 2.5483 | 2.4759 | 2.5181 | 2.5181 | +0.054 (+2.20%) | 1,189,435 |
18 Jun 2004 | CNY | 2.4517 | 2.4759 | 2.4215 | 2.4638 | 2.4638 | +0.018 (+0.74%) | 645,825 |
17 Jun 2004 | CNY | 2.5242 | 2.5242 | 2.4457 | 2.4457 | 2.4457 | -0.079 (-3.11%) | 712,000 |
16 Jun 2004 | CNY | 2.5121 | 2.5483 | 2.4517 | 2.5242 | 2.5242 | +0.024 (+0.97%) | 916,771 |
15 Jun 2004 | CNY | 2.4517 | 2.5121 | 2.4396 | 2.5 | 2.5 | +0.048 (+1.97%) | 613,841 |