Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | CNY | 3.2467 | 3.2733 | 3.1933 | 3.2067 | 3.2067 | -0.04 (-1.23%) | 461,787 |
7 Jun 2004 | CNY | 3.34 | 3.34 | 3.2133 | 3.2467 | 3.2467 | -0.093 (-2.79%) | 885,957 |
4 Jun 2004 | CNY | 3.3333 | 3.38 | 3.32 | 3.34 | 3.34 | +0.007 (+0.20%) | 830,293 |
3 Jun 2004 | CNY | 3.4667 | 3.4933 | 3.3267 | 3.3333 | 3.3333 | -0.133 (-3.85%) | 1,408,117 |
2 Jun 2004 | CNY | 3.5133 | 3.5133 | 3.46 | 3.4667 | 3.4667 | -0.047 (-1.33%) | 653,535 |
1 Jun 2004 | CNY | 3.46 | 3.52 | 3.42 | 3.5133 | 3.5133 | +0.053 (+1.54%) | 742,566 |
31 May 2004 | CNY | 3.4667 | 3.4867 | 3.4267 | 3.46 | 3.46 | +0.007 (+0.19%) | 334,308 |
28 May 2004 | CNY | 3.4933 | 3.5 | 3.44 | 3.4533 | 3.4533 | -0.04 (-1.15%) | 379,086 |
27 May 2004 | CNY | 3.4133 | 3.5067 | 3.4133 | 3.4933 | 3.4933 | +0.067 (+1.94%) | 609,684 |
26 May 2004 | CNY | 3.4333 | 3.52 | 3.4067 | 3.4267 | 3.4267 | +0.013 (+0.39%) | 432,630 |
25 May 2004 | CNY | 3.5067 | 3.52 | 3.4067 | 3.4133 | 3.4133 | -0.14 (-3.94%) | 682,500 |
24 May 2004 | CNY | 3.6533 | 3.66 | 3.52 | 3.5533 | 3.5533 | -0.02 (-0.56%) | 1,566,955 |
21 May 2004 | CNY | 3.5 | 3.5867 | 3.4867 | 3.5733 | 3.5733 | +0.073 (+2.09%) | 766,951 |
20 May 2004 | CNY | 3.5067 | 3.5533 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 464,128 |
19 May 2004 | CNY | 3.4933 | 3.54 | 3.4667 | 3.48 | 3.48 | -0.007 (-0.19%) | 701,128 |
18 May 2004 | CNY | 3.4 | 3.5 | 3.4 | 3.4867 | 3.4867 | +0.073 (+2.15%) | 521,334 |
17 May 2004 | CNY | 3.46 | 3.4667 | 3.3867 | 3.4133 | 3.4133 | -0.053 (-1.54%) | 442,104 |
14 May 2004 | CNY | 3.5533 | 3.5533 | 3.4333 | 3.4667 | 3.4667 | -0.087 (-2.44%) | 577,678 |
13 May 2004 | CNY | 3.56 | 3.56 | 3.52 | 3.5533 | 3.5533 | -0.007 (-0.19%) | 490,771 |
12 May 2004 | CNY | 3.4667 | 3.5667 | 3.4667 | 3.56 | 3.56 | +0.06 (+1.71%) | 582,664 |
11 May 2004 | CNY | 3.46 | 3.5133 | 3.4533 | 3.5 | 3.5 | +0.047 (+1.35%) | 319,191 |
10 May 2004 | CNY | 3.54 | 3.54 | 3.4533 | 3.4533 | 3.4533 | -0.06 (-1.71%) | 429,750 |
30 Apr 2004 | CNY | 3.5067 | 3.5733 | 3.4733 | 3.5133 | 3.5133 | 0.0 (0.0%) | 434,983 |
29 Apr 2004 | CNY | 3.6533 | 3.6533 | 3.5133 | 3.5133 | 3.5133 | -0.08 (-2.23%) | 929,550 |
28 Apr 2004 | CNY | 3.5867 | 3.62 | 3.4533 | 3.5933 | 3.5933 | -0.027 (-0.74%) | 1,031,737 |
26 Apr 2004 | CNY | 3.6133 | 3.6533 | 3.5867 | 3.62 | 3.62 | +0.007 (+0.19%) | 634,050 |
23 Apr 2004 | CNY | 3.7467 | 3.7467 | 3.6 | 3.6133 | 3.6133 | -0.14 (-3.73%) | 1,150,405 |
22 Apr 2004 | CNY | 3.7067 | 3.7667 | 3.7 | 3.7533 | 3.7533 | +0.033 (+0.90%) | 690,673 |
21 Apr 2004 | CNY | 3.7933 | 3.8133 | 3.7 | 3.72 | 3.72 | -0.093 (-2.45%) | 935,044 |
20 Apr 2004 | CNY | 3.7 | 3.8533 | 3.68 | 3.8133 | 3.8133 | +0.113 (+3.06%) | 1,012,323 |