Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | CNY | 2.6752 | 2.6838 | 2.5897 | 2.6068 | 2.6068 | -0.06 (-2.25%) | 3,666,234 |
29 Jul 2004 | CNY | 2.6282 | 2.6709 | 2.6111 | 2.6667 | 2.6667 | +0.038 (+1.46%) | 4,661,591 |
28 Jul 2004 | CNY | 2.6026 | 2.641 | 2.5855 | 2.6282 | 2.6282 | +0.026 (+0.98%) | 4,393,530 |
27 Jul 2004 | CNY | 2.5641 | 2.6197 | 2.547 | 2.6026 | 2.6026 | +0.013 (+0.50%) | 4,212,765 |
26 Jul 2004 | CNY | 2.6496 | 2.6496 | 2.5385 | 2.5897 | 2.5897 | -0.073 (-2.73%) | 5,840,866 |
23 Jul 2004 | CNY | 2.5769 | 2.6667 | 2.5513 | 2.6624 | 2.6624 | +0.064 (+2.47%) | 4,893,375 |
22 Jul 2004 | CNY | 2.7137 | 2.7564 | 2.594 | 2.5983 | 2.5983 | -0.141 (-5.15%) | 6,393,816 |
21 Jul 2004 | CNY | 2.7906 | 2.7906 | 2.7009 | 2.7393 | 2.7393 | -0.051 (-1.84%) | 4,875,705 |
20 Jul 2004 | CNY | 2.8034 | 2.8205 | 2.7521 | 2.7906 | 2.7906 | -0.013 (-0.46%) | 8,274,511 |
19 Jul 2004 | CNY | 2.7393 | 2.8504 | 2.7009 | 2.8034 | 2.8034 | +0.056 (+2.02%) | 11,157,494 |
16 Jul 2004 | CNY | 2.6709 | 2.7735 | 2.6709 | 2.7479 | 2.7479 | +0.086 (+3.21%) | 12,615,950 |
15 Jul 2004 | CNY | 2.5983 | 2.6709 | 2.5769 | 2.6624 | 2.6624 | +0.056 (+2.13%) | 6,361,917 |
14 Jul 2004 | CNY | 2.5855 | 2.6111 | 2.5214 | 2.6068 | 2.6068 | +0.026 (+0.99%) | 4,492,954 |
13 Jul 2004 | CNY | 2.5427 | 2.594 | 2.5171 | 2.5812 | 2.5812 | +0.038 (+1.51%) | 3,640,693 |
12 Jul 2004 | CNY | 2.6068 | 2.6068 | 2.5342 | 2.5427 | 2.5427 | -0.086 (-3.25%) | 6,597,810 |
9 Jul 2004 | CNY | 2.6496 | 2.718 | 2.6197 | 2.6282 | 2.6282 | -0.017 (-0.65%) | 10,924,201 |
8 Jul 2004 | CNY | 2.5983 | 2.6581 | 2.5214 | 2.6453 | 2.6453 | +0.043 (+1.64%) | 9,396,829 |
7 Jul 2004 | CNY | 2.5897 | 2.6239 | 2.5556 | 2.6026 | 2.6026 | +0.004 (+0.17%) | 7,901,569 |
6 Jul 2004 | CNY | 2.4786 | 2.6752 | 2.4786 | 2.5983 | 2.5983 | +0.124 (+5.01%) | 17,005,049 |
5 Jul 2004 | CNY | 2.5 | 2.5086 | 2.4231 | 2.4744 | 2.4744 | -0.034 (-1.36%) | 6,072,498 |
2 Jul 2004 | CNY | 2.5086 | 2.5342 | 2.4573 | 2.5086 | 2.5086 | -0.013 (-0.51%) | 9,815,356 |
1 Jul 2004 | CNY | 2.3291 | 2.5342 | 2.312 | 2.5214 | 2.5214 | +0.192 (+8.26%) | 13,624,572 |
30 Jun 2004 | CNY | 2.4017 | 2.406 | 2.3162 | 2.3291 | 2.3291 | -0.085 (-3.54%) | 8,027,416 |
29 Jun 2004 | CNY | 2.2735 | 2.4231 | 2.2735 | 2.4145 | 2.4145 | +0.128 (+5.61%) | 5,899,301 |
28 Jun 2004 | CNY | 2.3504 | 2.3718 | 2.265 | 2.2863 | 2.2863 | -0.086 (-3.60%) | 4,846,044 |
25 Jun 2004 | CNY | 2.4274 | 2.4744 | 2.3376 | 2.3718 | 2.3718 | -0.077 (-3.14%) | 6,311,969 |
24 Jun 2004 | CNY | 2.4957 | 2.5043 | 2.4316 | 2.4487 | 2.4487 | -0.047 (-1.88%) | 2,800,074 |
23 Jun 2004 | CNY | 2.5214 | 2.5342 | 2.4359 | 2.4957 | 2.4957 | -0.047 (-1.85%) | 2,936,648 |
22 Jun 2004 | CNY | 2.4872 | 2.5727 | 2.4872 | 2.5427 | 2.5427 | +0.004 (+0.17%) | 2,218,951 |
21 Jun 2004 | CNY | 2.4487 | 2.5427 | 2.4487 | 2.5385 | 2.5385 | +0.017 (+0.68%) | 1,761,161 |