Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | CNY | 3.3535 | 3.3535 | 3.2525 | 3.2929 | 3.2929 | -0.081 (-2.39%) | 1,355,968 |
6 Jul 2004 | CNY | 3.4209 | 3.468 | 3.3333 | 3.3737 | 3.3737 | -0.013 (-0.40%) | 2,462,039 |
5 Jul 2004 | CNY | 3.266 | 3.4007 | 3.2323 | 3.3872 | 3.3872 | +0.121 (+3.71%) | 2,279,372 |
2 Jul 2004 | CNY | 3.2997 | 3.3333 | 3.1987 | 3.266 | 3.266 | -0.054 (-1.62%) | 2,333,907 |
1 Jul 2004 | CNY | 3.1313 | 3.3468 | 3.1313 | 3.3199 | 3.3199 | +0.195 (+6.25%) | 4,190,126 |
30 Jun 2004 | CNY | 3.266 | 3.4141 | 3.0976 | 3.1246 | 3.1246 | -0.141 (-4.33%) | 3,518,924 |
28 Jun 2004 | CNY | 3.5017 | 3.5017 | 3.266 | 3.266 | 3.266 | -0.364 (-10.02%) | 3,205,399 |
25 Jun 2004 | CNY | 4.0337 | 4.0337 | 3.6296 | 3.6296 | 3.6296 | -0.404 (-10.02%) | 4,680,139 |
24 Jun 2004 | CNY | 3.9057 | 4.0875 | 3.8115 | 4.0337 | 4.0337 | +0.101 (+2.57%) | 5,109,666 |
23 Jun 2004 | CNY | 3.9461 | 3.9461 | 3.8047 | 3.9327 | 3.9327 | -0.013 (-0.34%) | 2,399,182 |
22 Jun 2004 | CNY | 3.9461 | 4 | 3.8721 | 3.9461 | 3.9461 | 0.0 (0.0%) | 3,512,728 |
21 Jun 2004 | CNY | 3.771 | 3.9865 | 3.771 | 3.9461 | 3.9461 | +0.141 (+3.72%) | 5,307,066 |
18 Jun 2004 | CNY | 3.569 | 3.8047 | 3.569 | 3.8047 | 3.8047 | +0.215 (+6.00%) | 4,920,706 |
17 Jun 2004 | CNY | 3.5825 | 3.6768 | 3.5354 | 3.5892 | 3.5892 | -0.054 (-1.48%) | 1,772,286 |
16 Jun 2004 | CNY | 3.6094 | 3.7576 | 3.5286 | 3.6431 | 3.6431 | +0.034 (+0.93%) | 2,992,818 |
15 Jun 2004 | CNY | 3.5421 | 3.6431 | 3.4546 | 3.6094 | 3.6094 | +0.047 (+1.32%) | 2,359,362 |
14 Jun 2004 | CNY | 3.7576 | 3.7845 | 3.4411 | 3.5623 | 3.5623 | -0.209 (-5.53%) | 2,650,252 |
11 Jun 2004 | CNY | 3.6768 | 3.8721 | 3.6431 | 3.771 | 3.771 | +0.081 (+2.19%) | 4,156,446 |
10 Jun 2004 | CNY | 3.569 | 3.798 | 3.5556 | 3.6902 | 3.6902 | +0.101 (+2.81%) | 4,707,458 |
9 Jun 2004 | CNY | 3.8653 | 3.8923 | 3.569 | 3.5892 | 3.5892 | -0.276 (-7.14%) | 4,350,534 |
8 Jun 2004 | CNY | 3.8653 | 3.9327 | 3.8115 | 3.8653 | 3.8653 | -0.013 (-0.35%) | 2,823,273 |
7 Jun 2004 | CNY | 4.0943 | 4.1414 | 3.8451 | 3.8788 | 3.8788 | -0.215 (-5.26%) | 4,269,847 |
4 Jun 2004 | CNY | 4.0404 | 4.1347 | 3.9596 | 4.0943 | 4.0943 | +0.027 (+0.66%) | 5,019,695 |
3 Jun 2004 | CNY | 4.128 | 4.1684 | 4.0067 | 4.0673 | 4.0673 | -0.108 (-2.58%) | 6,161,156 |
2 Jun 2004 | CNY | 3.9731 | 4.2896 | 3.9394 | 4.1751 | 4.1751 | +0.168 (+4.20%) | 12,187,550 |
1 Jun 2004 | CNY | 3.9798 | 4.0067 | 3.8721 | 4.0067 | 4.0067 | +0.027 (+0.68%) | 6,831,948 |
31 May 2004 | CNY | 3.9327 | 4.0067 | 3.8586 | 3.9798 | 3.9798 | +0.047 (+1.20%) | 4,647,176 |
28 May 2004 | CNY | 3.9327 | 4.0404 | 3.8855 | 3.9327 | 3.9327 | -0.054 (-1.35%) | 6,790,204 |
27 May 2004 | CNY | 3.7643 | 4.0875 | 3.6768 | 3.9865 | 3.9865 | +0.215 (+5.71%) | 10,915,360 |
26 May 2004 | CNY | 3.6566 | 3.8855 | 3.569 | 3.771 | 3.771 | +0.04 (+1.08%) | 9,547,811 |