Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | CNY | 5.435 | 5.435 | 5.38 | 5.4 | 5.4 | -0.025 (-0.46%) | 267,600 |
3 Sep 2004 | CNY | 5.455 | 5.465 | 5.375 | 5.425 | 5.425 | -0.04 (-0.73%) | 162,600 |
2 Sep 2004 | CNY | 5.52 | 5.545 | 5.45 | 5.465 | 5.465 | -0.08 (-1.44%) | 165,400 |
1 Sep 2004 | CNY | 5.64 | 5.68 | 5.545 | 5.545 | 5.545 | -0.09 (-1.60%) | 178,600 |
31 Aug 2004 | CNY | 5.6 | 5.655 | 5.575 | 5.635 | 5.635 | +0.065 (+1.17%) | 232,600 |
30 Aug 2004 | CNY | 5.53 | 5.57 | 5.515 | 5.57 | 5.57 | +0.04 (+0.72%) | 147,600 |
27 Aug 2004 | CNY | 5.485 | 5.53 | 5.46 | 5.53 | 5.53 | +0.015 (+0.27%) | 147,200 |
26 Aug 2004 | CNY | 5.585 | 5.605 | 5.495 | 5.515 | 5.515 | -0.085 (-1.52%) | 229,200 |
25 Aug 2004 | CNY | 5.675 | 5.7 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 331,000 |
24 Aug 2004 | CNY | 5.475 | 5.66 | 5.465 | 5.65 | 5.65 | +0.205 (+3.76%) | 338,200 |
23 Aug 2004 | CNY | 5.535 | 5.565 | 5.36 | 5.445 | 5.445 | -0.09 (-1.63%) | 502,400 |
20 Aug 2004 | CNY | 5.505 | 5.545 | 5.455 | 5.535 | 5.535 | +0.03 (+0.54%) | 304,800 |
19 Aug 2004 | CNY | 5.55 | 5.55 | 5.46 | 5.505 | 5.505 | -0.03 (-0.54%) | 141,400 |
18 Aug 2004 | CNY | 5.55 | 5.645 | 5.535 | 5.535 | 5.535 | -0.015 (-0.27%) | 248,800 |
17 Aug 2004 | CNY | 5.54 | 5.565 | 5.445 | 5.55 | 5.55 | +0.01 (+0.18%) | 194,360 |
16 Aug 2004 | CNY | 5.6 | 5.6 | 5.5 | 5.54 | 5.54 | -0.045 (-0.81%) | 364,000 |
13 Aug 2004 | CNY | 5.51 | 5.585 | 5.495 | 5.585 | 5.585 | +0.075 (+1.36%) | 162,300 |
12 Aug 2004 | CNY | 5.55 | 5.575 | 5.48 | 5.51 | 5.51 | -0.04 (-0.72%) | 261,400 |
11 Aug 2004 | CNY | 5.625 | 5.625 | 5.495 | 5.55 | 5.55 | -0.05 (-0.89%) | 239,000 |
10 Aug 2004 | CNY | 5.57 | 5.625 | 5.545 | 5.6 | 5.6 | +0.025 (+0.45%) | 179,000 |
9 Aug 2004 | CNY | 5.6 | 5.62 | 5.535 | 5.575 | 5.575 | -0.05 (-0.89%) | 186,600 |
6 Aug 2004 | CNY | 5.645 | 5.685 | 5.595 | 5.625 | 5.625 | -0.055 (-0.97%) | 201,600 |
5 Aug 2004 | CNY | 5.765 | 5.765 | 5.635 | 5.68 | 5.68 | -0.085 (-1.47%) | 201,800 |
4 Aug 2004 | CNY | 5.735 | 5.785 | 5.645 | 5.765 | 5.765 | +0.04 (+0.70%) | 283,812 |
3 Aug 2004 | CNY | 5.64 | 5.725 | 5.61 | 5.725 | 5.725 | +0.07 (+1.24%) | 307,780 |
2 Aug 2004 | CNY | 5.55 | 5.66 | 5.535 | 5.655 | 5.655 | +0.01 (+0.18%) | 272,000 |
30 Jul 2004 | CNY | 5.865 | 5.865 | 5.59 | 5.645 | 5.645 | -0.265 (-4.48%) | 457,180 |
29 Jul 2004 | CNY | 5.965 | 6 | 5.825 | 5.91 | 5.91 | -0.065 (-1.09%) | 378,200 |
28 Jul 2004 | CNY | 5.85 | 5.975 | 5.845 | 5.975 | 5.975 | +0.105 (+1.79%) | 417,828 |
27 Jul 2004 | CNY | 6.045 | 6.07 | 5.85 | 5.87 | 5.87 | -0.185 (-3.06%) | 493,620 |