Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | CNY | 4.4308 | 4.4692 | 4.3692 | 4.4308 | 4.4308 | -0.023 (-0.52%) | 1,452,997 |
23 Jun 2004 | CNY | 4.5154 | 4.5154 | 4.3692 | 4.4539 | 4.4539 | -0.077 (-1.70%) | 1,578,977 |
22 Jun 2004 | CNY | 4.4923 | 4.5385 | 4.4231 | 4.5308 | 4.5308 | +0.062 (+1.38%) | 1,728,610 |
21 Jun 2004 | CNY | 4.4231 | 4.5 | 4.3923 | 4.4692 | 4.4692 | +0.008 (+0.17%) | 247,208 |
18 Jun 2004 | CNY | 4.4692 | 4.5077 | 4.4 | 4.4615 | 4.4615 | -0.062 (-1.36%) | 528,593 |
17 Jun 2004 | CNY | 4.5692 | 4.5692 | 4.4462 | 4.5231 | 4.5231 | -0.069 (-1.51%) | 549,016 |
16 Jun 2004 | CNY | 4.5231 | 4.6154 | 4.4692 | 4.5923 | 4.5923 | +0.008 (+0.17%) | 884,066 |
15 Jun 2004 | CNY | 4.4615 | 4.6 | 4.4154 | 4.5846 | 4.5846 | +0.108 (+2.41%) | 657,657 |
14 Jun 2004 | CNY | 4.6154 | 4.6154 | 4.4 | 4.4769 | 4.4769 | -0.139 (-3.00%) | 778,060 |
11 Jun 2004 | CNY | 4.5692 | 4.6846 | 4.5231 | 4.6154 | 4.6154 | +0.061 (+1.35%) | 2,467,938 |
10 Jun 2004 | CNY | 4.5385 | 4.5846 | 4.4615 | 4.5539 | 4.5539 | -0.008 (-0.17%) | 1,232,337 |
9 Jun 2004 | CNY | 4.5539 | 4.6 | 4.4615 | 4.5615 | 4.5615 | -0.031 (-0.67%) | 778,700 |
8 Jun 2004 | CNY | 4.6154 | 4.6308 | 4.5 | 4.5923 | 4.5923 | -0.046 (-1.00%) | 1,121,233 |
7 Jun 2004 | CNY | 4.7077 | 4.7077 | 4.6154 | 4.6385 | 4.6385 | -0.1 (-2.11%) | 2,446,085 |
4 Jun 2004 | CNY | 4.6923 | 4.7539 | 4.6539 | 4.7385 | 4.7385 | +0.031 (+0.65%) | 2,294,035 |
3 Jun 2004 | CNY | 4.7692 | 4.8385 | 4.6539 | 4.7077 | 4.7077 | -0.085 (-1.77%) | 2,262,559 |
2 Jun 2004 | CNY | 4.7923 | 4.8462 | 4.7308 | 4.7923 | 4.7923 | 0.0 (0.0%) | 2,611,180 |
1 Jun 2004 | CNY | 4.7308 | 4.8077 | 4.6615 | 4.7923 | 4.7923 | +0.077 (+1.63%) | 2,531,685 |
31 May 2004 | CNY | 4.6385 | 4.7231 | 4.6154 | 4.7154 | 4.7154 | +0.054 (+1.16%) | 1,582,425 |
28 May 2004 | CNY | 4.6615 | 4.7308 | 4.6077 | 4.6615 | 4.6615 | -0.031 (-0.66%) | 908,645 |
27 May 2004 | CNY | 4.6385 | 4.7308 | 4.6077 | 4.6923 | 4.6923 | +0.069 (+1.50%) | 1,517,465 |
26 May 2004 | CNY | 4.6154 | 4.6615 | 4.5385 | 4.6231 | 4.6231 | -0.015 (-0.33%) | 980,617 |
25 May 2004 | CNY | 4.8077 | 4.8462 | 4.5539 | 4.6385 | 4.6385 | -0.154 (-3.21%) | 2,002,725 |
24 May 2004 | CNY | 4.8923 | 4.9231 | 4.7615 | 4.7923 | 4.7923 | -0.085 (-1.73%) | 828,603 |
21 May 2004 | CNY | 4.8154 | 4.8846 | 4.7692 | 4.8769 | 4.8769 | +0.054 (+1.12%) | 1,849,061 |
20 May 2004 | CNY | 4.8692 | 4.9154 | 4.7692 | 4.8231 | 4.8231 | -0.069 (-1.41%) | 753,387 |
19 May 2004 | CNY | 4.8615 | 4.9615 | 4.8154 | 4.8923 | 4.8923 | 0.0 (0.0%) | 1,408,967 |
18 May 2004 | CNY | 4.8077 | 4.9154 | 4.7539 | 4.8923 | 4.8923 | +0.046 (+0.95%) | 2,381,555 |
17 May 2004 | CNY | 4.7692 | 4.9231 | 4.7692 | 4.8462 | 4.8462 | -0.015 (-0.31%) | 680,041 |
14 May 2004 | CNY | 5.0231 | 5.0231 | 4.8077 | 4.8615 | 4.8615 | -0.169 (-3.37%) | 2,713,945 |