Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | CNY | 4.3852 | 4.479 | 4.3358 | 4.4099 | 4.4099 | +0.02 (+0.45%) | 11,637,298 |
14 Jul 2004 | CNY | 4.2963 | 4.3951 | 4.2667 | 4.3901 | 4.3901 | +0.094 (+2.18%) | 7,036,676 |
13 Jul 2004 | CNY | 4.1975 | 4.321 | 4.1975 | 4.2963 | 4.2963 | +0.089 (+2.11%) | 5,925,735 |
12 Jul 2004 | CNY | 4.3654 | 4.3654 | 4.1877 | 4.2074 | 4.2074 | -0.168 (-3.84%) | 13,891,585 |
9 Jul 2004 | CNY | 4.4395 | 4.4938 | 4.3654 | 4.3753 | 4.3753 | -0.064 (-1.45%) | 6,475,960 |
8 Jul 2004 | CNY | 4.3704 | 4.4444 | 4.3457 | 4.4395 | 4.4395 | +0.069 (+1.58%) | 6,668,685 |
7 Jul 2004 | CNY | 4.4543 | 4.4543 | 4.321 | 4.3704 | 4.3704 | -0.089 (-1.99%) | 10,943,711 |
6 Jul 2004 | CNY | 4.4593 | 4.5827 | 4.4444 | 4.4593 | 4.4593 | -0.005 (-0.11%) | 16,227,837 |
5 Jul 2004 | CNY | 4.4691 | 4.484 | 4.4099 | 4.4642 | 4.4642 | -0.005 (-0.11%) | 11,064,326 |
2 Jul 2004 | CNY | 4.3654 | 4.479 | 4.3654 | 4.4691 | 4.4691 | +0.064 (+1.46%) | 32,378,168 |
1 Jul 2004 | CNY | 4.1136 | 4.4296 | 4.1136 | 4.4049 | 4.4049 | +0.277 (+6.70%) | 36,127,684 |
30 Jun 2004 | CNY | 4.1975 | 4.2716 | 4.1235 | 4.1284 | 4.1284 | -0.069 (-1.65%) | 19,967,526 |
29 Jun 2004 | CNY | 4.0395 | 4.2074 | 4.0049 | 4.1975 | 4.1975 | +0.222 (+5.59%) | 23,868,436 |
28 Jun 2004 | CNY | 3.8519 | 3.9951 | 3.842 | 3.9753 | 3.9753 | +0.123 (+3.20%) | 9,343,070 |
25 Jun 2004 | CNY | 3.9457 | 4.0099 | 3.8469 | 3.8519 | 3.8519 | -0.104 (-2.62%) | 6,494,114 |
24 Jun 2004 | CNY | 3.8716 | 4.0741 | 3.8617 | 3.9556 | 3.9556 | +0.104 (+2.69%) | 12,975,341 |
23 Jun 2004 | CNY | 3.9012 | 3.9012 | 3.8321 | 3.8519 | 3.8519 | -0.049 (-1.26%) | 3,859,520 |
22 Jun 2004 | CNY | 3.8815 | 3.9407 | 3.8124 | 3.9012 | 3.9012 | +0.02 (+0.51%) | 8,414,826 |
21 Jun 2004 | CNY | 3.8025 | 3.8864 | 3.8025 | 3.8815 | 3.8815 | +0.064 (+1.68%) | 5,849,969 |
18 Jun 2004 | CNY | 3.9753 | 3.9753 | 3.7432 | 3.8173 | 3.8173 | -0.257 (-6.30%) | 9,355,222 |
17 Jun 2004 | CNY | 4.1432 | 4.1679 | 4.0346 | 4.0741 | 4.0741 | -0.069 (-1.67%) | 6,999,025 |
16 Jun 2004 | CNY | 4.0395 | 4.2124 | 4 | 4.1432 | 4.1432 | +0.099 (+2.44%) | 13,163,688 |
15 Jun 2004 | CNY | 3.9506 | 4.0593 | 3.9358 | 4.0444 | 4.0444 | +0.094 (+2.37%) | 7,439,912 |
14 Jun 2004 | CNY | 4.1482 | 4.1778 | 3.9309 | 3.9506 | 3.9506 | -0.198 (-4.76%) | 11,161,370 |
11 Jun 2004 | CNY | 4.2025 | 4.2864 | 4.1235 | 4.1482 | 4.1482 | -0.049 (-1.17%) | 10,059,618 |
10 Jun 2004 | CNY | 4.1185 | 4.2568 | 4.0889 | 4.1975 | 4.1975 | +0.104 (+2.53%) | 10,134,203 |
9 Jun 2004 | CNY | 4.0741 | 4.2074 | 4.0494 | 4.0938 | 4.0938 | +0.005 (+0.12%) | 8,805,574 |
8 Jun 2004 | CNY | 4.1432 | 4.1877 | 4.084 | 4.0889 | 4.0889 | -0.054 (-1.31%) | 6,512,114 |
7 Jun 2004 | CNY | 4.2272 | 4.2272 | 4.1235 | 4.1432 | 4.1432 | -0.089 (-2.10%) | 7,109,758 |
4 Jun 2004 | CNY | 4.3457 | 4.3901 | 4.2025 | 4.2321 | 4.2321 | -0.114 (-2.61%) | 12,565,999 |