Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | CNY | 3.93 | 4.075 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 360,528 |
20 Jul 2004 | CNY | 3.93 | 3.93 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 240,380 |
19 Jul 2004 | CNY | 3.95 | 3.97 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 330,480 |
16 Jul 2004 | CNY | 3.895 | 3.99 | 3.885 | 3.96 | 3.96 | +0.08 (+2.06%) | 634,144 |
15 Jul 2004 | CNY | 3.775 | 3.9 | 3.775 | 3.88 | 3.88 | +0.05 (+1.31%) | 401,522 |
14 Jul 2004 | CNY | 3.71 | 3.85 | 3.7 | 3.83 | 3.83 | +0.035 (+0.92%) | 190,716 |
13 Jul 2004 | CNY | 3.705 | 3.8 | 3.685 | 3.795 | 3.795 | +0.085 (+2.29%) | 127,118 |
12 Jul 2004 | CNY | 3.855 | 3.855 | 3.7 | 3.71 | 3.71 | -0.2 (-5.12%) | 289,600 |
9 Jul 2004 | CNY | 3.895 | 3.95 | 3.8 | 3.91 | 3.91 | +0.025 (+0.64%) | 269,882 |
8 Jul 2004 | CNY | 3.9 | 3.9 | 3.84 | 3.885 | 3.885 | +0.01 (+0.26%) | 213,120 |
7 Jul 2004 | CNY | 3.85 | 3.925 | 3.825 | 3.875 | 3.875 | +0.08 (+2.11%) | 724,660 |
6 Jul 2004 | CNY | 3.675 | 3.81 | 3.675 | 3.795 | 3.795 | +0.1 (+2.71%) | 274,398 |
5 Jul 2004 | CNY | 3.655 | 3.7 | 3.655 | 3.695 | 3.695 | +0.02 (+0.54%) | 84,260 |
2 Jul 2004 | CNY | 3.76 | 3.76 | 3.59 | 3.675 | 3.675 | -0.095 (-2.52%) | 139,414 |
1 Jul 2004 | CNY | 3.605 | 3.775 | 3.6 | 3.77 | 3.77 | +0.11 (+3.01%) | 256,334 |
30 Jun 2004 | CNY | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | -0.015 (-0.41%) | 139,520 |
29 Jun 2004 | CNY | 3.735 | 3.735 | 3.61 | 3.675 | 3.675 | +0.04 (+1.10%) | 144,480 |
28 Jun 2004 | CNY | 3.7 | 3.71 | 3.625 | 3.635 | 3.635 | -0.075 (-2.02%) | 271,800 |
25 Jun 2004 | CNY | 3.9 | 3.94 | 3.705 | 3.71 | 3.71 | -0.165 (-4.26%) | 161,600 |
24 Jun 2004 | CNY | 3.865 | 3.88 | 3.82 | 3.875 | 3.875 | +0.045 (+1.17%) | 187,700 |
23 Jun 2004 | CNY | 3.85 | 3.85 | 3.775 | 3.83 | 3.83 | -0.02 (-0.52%) | 105,700 |
22 Jun 2004 | CNY | 3.85 | 3.89 | 3.805 | 3.85 | 3.85 | +0.005 (+0.13%) | 318,380 |
21 Jun 2004 | CNY | 3.73 | 3.895 | 3.725 | 3.845 | 3.845 | +0.115 (+3.08%) | 242,426 |
18 Jun 2004 | CNY | 3.68 | 3.73 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 207,100 |
17 Jun 2004 | CNY | 3.765 | 3.79 | 3.68 | 3.68 | 3.68 | -0.1 (-2.65%) | 165,200 |
16 Jun 2004 | CNY | 3.775 | 3.875 | 3.69 | 3.78 | 3.78 | +0.005 (+0.13%) | 233,500 |
15 Jun 2004 | CNY | 3.69 | 3.775 | 3.675 | 3.775 | 3.775 | +0.085 (+2.30%) | 208,782 |
14 Jun 2004 | CNY | 3.75 | 3.775 | 3.665 | 3.69 | 3.69 | -0.115 (-3.02%) | 209,320 |
11 Jun 2004 | CNY | 3.8 | 3.875 | 3.75 | 3.805 | 3.805 | +0.015 (+0.40%) | 295,818 |
10 Jun 2004 | CNY | 3.875 | 3.92 | 3.745 | 3.79 | 3.79 | -0.05 (-1.30%) | 199,544 |