Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 2.9338 | 2.9559 | 2.9117 | 2.9338 | 2.9338 | 0.0 (0.0%) | 584,636 |
9 Aug 2004 | CNY | 2.9294 | 2.9559 | 2.9206 | 2.9338 | 2.9338 | -0.009 (-0.30%) | 437,202 |
6 Aug 2004 | CNY | 2.9514 | 2.9735 | 2.9206 | 2.9426 | 2.9426 | -0.009 (-0.30%) | 764,129 |
5 Aug 2004 | CNY | 3.0088 | 3.0132 | 2.9514 | 2.9514 | 2.9514 | -0.053 (-1.76%) | 625,380 |
4 Aug 2004 | CNY | 2.9559 | 3.0485 | 2.925 | 3.0044 | 3.0044 | +0.044 (+1.49%) | 2,497,739 |
3 Aug 2004 | CNY | 2.9603 | 2.9691 | 2.925 | 2.9603 | 2.9603 | 0.0 (0.0%) | 1,219,852 |
2 Aug 2004 | CNY | 2.8279 | 2.9647 | 2.8279 | 2.9603 | 2.9603 | -0.018 (-0.59%) | 1,293,569 |
30 Jul 2004 | CNY | 3.0264 | 3.0264 | 2.9647 | 2.9779 | 2.9779 | -0.031 (-1.03%) | 1,022,693 |
29 Jul 2004 | CNY | 2.9779 | 3.0176 | 2.947 | 3.0088 | 3.0088 | +0.026 (+0.89%) | 2,582,613 |
28 Jul 2004 | CNY | 2.9559 | 2.9911 | 2.9338 | 2.9823 | 2.9823 | +0.026 (+0.89%) | 1,036,699 |
27 Jul 2004 | CNY | 2.9206 | 2.9647 | 2.8941 | 2.9559 | 2.9559 | +0.035 (+1.21%) | 1,406,417 |
26 Jul 2004 | CNY | 3 | 3 | 2.9073 | 2.9206 | 2.9206 | -0.075 (-2.50%) | 1,563,070 |
23 Jul 2004 | CNY | 2.9691 | 3 | 2.9382 | 2.9956 | 2.9956 | +0.022 (+0.74%) | 1,015,682 |
22 Jul 2004 | CNY | 3.0661 | 3.0794 | 2.9647 | 2.9735 | 2.9735 | -0.071 (-2.32%) | 2,365,416 |
21 Jul 2004 | CNY | 3.0132 | 3.1059 | 2.9956 | 3.0441 | 3.0441 | +0.044 (+1.47%) | 4,488,344 |
20 Jul 2004 | CNY | 3.022 | 3.0353 | 2.9911 | 3 | 3 | -0.031 (-1.02%) | 1,579,377 |
19 Jul 2004 | CNY | 3.0088 | 3.0529 | 2.9691 | 3.0309 | 3.0309 | +0.022 (+0.73%) | 2,784,879 |
16 Jul 2004 | CNY | 2.9514 | 3.0353 | 2.925 | 3.0088 | 3.0088 | +0.071 (+2.40%) | 6,727,558 |
15 Jul 2004 | CNY | 2.9117 | 2.9426 | 2.8897 | 2.9382 | 2.9382 | +0.026 (+0.91%) | 2,755,668 |
14 Jul 2004 | CNY | 2.9117 | 2.925 | 2.8809 | 2.9117 | 2.9117 | +0.009 (+0.30%) | 1,515,839 |
13 Jul 2004 | CNY | 2.9117 | 2.9206 | 2.8764 | 2.9029 | 2.9029 | -0.009 (-0.30%) | 760,022 |
12 Jul 2004 | CNY | 2.9514 | 2.9514 | 2.9029 | 2.9117 | 2.9117 | -0.04 (-1.35%) | 1,392,835 |
9 Jul 2004 | CNY | 2.9382 | 2.9823 | 2.9338 | 2.9514 | 2.9514 | -0.004 (-0.15%) | 2,082,478 |
8 Jul 2004 | CNY | 2.9117 | 2.9956 | 2.9117 | 2.9559 | 2.9559 | -0.035 (-1.18%) | 12,992,122 |
7 Jul 2004 | CNY | 2.9911 | 3 | 2.9603 | 2.9911 | 2.9911 | -0.022 (-0.73%) | 649,579 |
6 Jul 2004 | CNY | 3.0088 | 3.0529 | 3.0044 | 3.0132 | 3.0132 | +0.009 (+0.29%) | 979,891 |
5 Jul 2004 | CNY | 2.9911 | 3.0264 | 2.9823 | 3.0044 | 3.0044 | 0.0 (0.0%) | 720,926 |
2 Jul 2004 | CNY | 3.0441 | 3.0441 | 2.9779 | 3.0044 | 3.0044 | -0.013 (-0.44%) | 816,077 |
1 Jul 2004 | CNY | 2.947 | 3.022 | 2.9426 | 3.0176 | 3.0176 | +0.079 (+2.70%) | 2,246,036 |
30 Jun 2004 | CNY | 2.9426 | 2.9647 | 2.925 | 2.9382 | 2.9382 | -0.009 (-0.30%) | 889,908 |