Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2004 | CNY | 6.3928 | 7 | 6.3928 | 6.8 | 6.8 | +0.4 (+6.25%) | 1,272,476 |
8 Jul 2004 | CNY | 6.1857 | 6.4857 | 6.1857 | 6.4 | 6.4 | +0.229 (+3.70%) | 490,102 |
7 Jul 2004 | CNY | 6.1428 | 6.2143 | 6.0786 | 6.1714 | 6.1714 | +0.029 (+0.47%) | 127,120 |
6 Jul 2004 | CNY | 5.8857 | 6.3214 | 5.8786 | 6.1428 | 6.1428 | +0.071 (+1.18%) | 181,258 |
5 Jul 2004 | CNY | 6 | 6.0714 | 6 | 6.0714 | 6.0714 | -0.007 (-0.12%) | 78,352 |
2 Jul 2004 | CNY | 6.15 | 6.15 | 6 | 6.0786 | 6.0786 | -0.057 (-0.93%) | 55,580 |
1 Jul 2004 | CNY | 5.8571 | 6.1428 | 5.8571 | 6.1357 | 6.1357 | +0.129 (+2.14%) | 243,995 |
30 Jun 2004 | CNY | 6.0571 | 6.0571 | 5.9786 | 6.0071 | 6.0071 | -0.136 (-2.21%) | 213,401 |
29 Jun 2004 | CNY | 6.2143 | 6.3214 | 6.0071 | 6.1428 | 6.1428 | -0.093 (-1.49%) | 455,662 |
28 Jun 2004 | CNY | 6.1786 | 6.35 | 6.1786 | 6.2357 | 6.2357 | -0.1 (-1.58%) | 85,779 |
25 Jun 2004 | CNY | 6.3428 | 6.4286 | 6.3071 | 6.3357 | 6.3357 | -0.093 (-1.45%) | 187,824 |
24 Jun 2004 | CNY | 6.3571 | 6.4428 | 6.3214 | 6.4286 | 6.4286 | +0.007 (+0.11%) | 227,024 |
23 Jun 2004 | CNY | 6.2857 | 6.4643 | 6.2143 | 6.4214 | 6.4214 | -0.043 (-0.66%) | 215,880 |
22 Jun 2004 | CNY | 6.3928 | 6.4643 | 6.3214 | 6.4643 | 6.4643 | +0.071 (+1.12%) | 302,536 |
21 Jun 2004 | CNY | 6.3 | 6.4 | 6.2357 | 6.3928 | 6.3928 | +0.021 (+0.34%) | 271,891 |
18 Jun 2004 | CNY | 6.3714 | 6.5428 | 6.15 | 6.3714 | 6.3714 | 0.0 (0.0%) | 489,855 |
17 Jun 2004 | CNY | 6.9286 | 6.9286 | 6.2857 | 6.3714 | 6.3714 | -0.564 (-8.14%) | 672,092 |
16 Jun 2004 | CNY | 6.8143 | 6.9714 | 6.8071 | 6.9357 | 6.9357 | +0.05 (+0.73%) | 296,658 |
15 Jun 2004 | CNY | 6.9571 | 6.9714 | 6.7928 | 6.8857 | 6.8857 | +0.107 (+1.58%) | 172,200 |
14 Jun 2004 | CNY | 7.0714 | 7.0714 | 6.7786 | 6.7786 | 6.7786 | -0.264 (-3.75%) | 364,001 |
11 Jun 2004 | CNY | 7 | 7.0857 | 7 | 7.0428 | 7.0428 | +0.043 (+0.61%) | 198,380 |
10 Jun 2004 | CNY | 6.9357 | 7.0714 | 6.9 | 7 | 7 | -0.007 (-0.10%) | 224,515 |
9 Jun 2004 | CNY | 7.0571 | 7.1071 | 6.9071 | 7.0071 | 7.0071 | -0.086 (-1.21%) | 327,060 |
8 Jun 2004 | CNY | 7.1071 | 7.1071 | 7.0071 | 7.0928 | 7.0928 | +0.05 (+0.71%) | 217,420 |
7 Jun 2004 | CNY | 7 | 7.1286 | 7 | 7.0428 | 7.0428 | -0.05 (-0.70%) | 310,387 |
4 Jun 2004 | CNY | 7.1214 | 7.1428 | 7.0214 | 7.0928 | 7.0928 | -0.05 (-0.70%) | 157,290 |
3 Jun 2004 | CNY | 7.0714 | 7.1428 | 7.0071 | 7.1428 | 7.1428 | +0.057 (+0.81%) | 426,767 |
2 Jun 2004 | CNY | 7.1428 | 7.1786 | 6.9286 | 7.0857 | 7.0857 | -0.086 (-1.20%) | 387,773 |
1 Jun 2004 | CNY | 7.0857 | 7.1714 | 7.0428 | 7.1714 | 7.1714 | +0.093 (+1.31%) | 622,422 |
31 May 2004 | CNY | 6.9286 | 7.0786 | 6.9286 | 7.0786 | 7.0786 | +0.064 (+0.92%) | 426,295 |