Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | CNY | 5.0667 | 5.1 | 4.8667 | 4.9467 | 4.9467 | -0.113 (-2.24%) | 1,294,024 |
21 Jul 2004 | CNY | 5.0133 | 5.0867 | 4.9333 | 5.06 | 5.06 | +0.013 (+0.26%) | 2,536,950 |
20 Jul 2004 | CNY | 5.1067 | 5.14 | 4.9667 | 5.0467 | 5.0467 | -0.087 (-1.69%) | 1,115,254 |
19 Jul 2004 | CNY | 5.2 | 5.2 | 5.0467 | 5.1333 | 5.1333 | -0.067 (-1.28%) | 1,720,050 |
16 Jul 2004 | CNY | 5.1133 | 5.2333 | 5.02 | 5.2 | 5.2 | +0.08 (+1.56%) | 2,250,333 |
15 Jul 2004 | CNY | 5 | 5.1333 | 4.9333 | 5.12 | 5.12 | +0.067 (+1.32%) | 1,898,398 |
14 Jul 2004 | CNY | 4.9733 | 5.1 | 4.7067 | 5.0533 | 5.0533 | +0.027 (+0.53%) | 2,181,442 |
13 Jul 2004 | CNY | 5.1733 | 5.2333 | 4.9333 | 5.0267 | 5.0267 | -0.2 (-3.83%) | 1,354,200 |
12 Jul 2004 | CNY | 5.3267 | 5.3667 | 5.1267 | 5.2267 | 5.2267 | -0.053 (-1.01%) | 1,886,100 |
9 Jul 2004 | CNY | 5.2067 | 5.3333 | 5.18 | 5.28 | 5.28 | +0.073 (+1.41%) | 2,109,825 |
8 Jul 2004 | CNY | 5.2 | 5.2733 | 5.1333 | 5.2067 | 5.2067 | 0.0 (0.0%) | 1,531,021 |
7 Jul 2004 | CNY | 5.2 | 5.2667 | 5.1267 | 5.2067 | 5.2067 | -0.033 (-0.64%) | 1,145,550 |
6 Jul 2004 | CNY | 5.3 | 5.3 | 5.1733 | 5.24 | 5.24 | -0.013 (-0.25%) | 1,428,154 |
5 Jul 2004 | CNY | 5.2867 | 5.38 | 5.1267 | 5.2533 | 5.2533 | -0.08 (-1.50%) | 1,383,150 |
2 Jul 2004 | CNY | 5.42 | 5.42 | 5.2067 | 5.3333 | 5.3333 | -0.12 (-2.20%) | 2,078,850 |
1 Jul 2004 | CNY | 5.3467 | 5.4667 | 5.2133 | 5.4533 | 5.4533 | +0.14 (+2.63%) | 2,204,965 |
30 Jun 2004 | CNY | 5.0667 | 5.34 | 5.04 | 5.3133 | 5.3133 | +0.3 (+5.98%) | 2,588,700 |
28 Jun 2004 | CNY | 5.2533 | 5.3 | 4.9667 | 5.0133 | 5.0133 | -0.273 (-5.17%) | 1,144,200 |
25 Jun 2004 | CNY | 5.4 | 5.4 | 5.2333 | 5.2867 | 5.2867 | -0.133 (-2.46%) | 1,344,355 |
24 Jun 2004 | CNY | 5.3733 | 5.44 | 5.3267 | 5.42 | 5.42 | +0.053 (+0.99%) | 2,054,577 |
23 Jun 2004 | CNY | 5.3333 | 5.4333 | 5.22 | 5.3667 | 5.3667 | +0.02 (+0.37%) | 1,525,738 |
22 Jun 2004 | CNY | 5.2533 | 5.3867 | 5.2533 | 5.3467 | 5.3467 | +0.08 (+1.52%) | 1,509,900 |
21 Jun 2004 | CNY | 5.2267 | 5.3267 | 5.14 | 5.2667 | 5.2667 | +0.02 (+0.38%) | 1,413,169 |
18 Jun 2004 | CNY | 5.08 | 5.3333 | 4.8667 | 5.2467 | 5.2467 | +0.12 (+2.34%) | 1,749,792 |
17 Jun 2004 | CNY | 5.18 | 5.2533 | 5 | 5.1267 | 5.1267 | -0.053 (-1.03%) | 805,710 |
16 Jun 2004 | CNY | 5.2 | 5.2333 | 5.0333 | 5.18 | 5.18 | 0.0 (0.0%) | 1,233,000 |
15 Jun 2004 | CNY | 5.16 | 5.2 | 4.8133 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,910,869 |
14 Jun 2004 | CNY | 5.5267 | 5.5467 | 5.1333 | 5.16 | 5.16 | -0.367 (-6.64%) | 1,443,150 |
11 Jun 2004 | CNY | 5.4 | 5.5333 | 5.3333 | 5.5267 | 5.5267 | +0.113 (+2.09%) | 1,849,948 |
10 Jun 2004 | CNY | 5.4667 | 5.5333 | 5.3333 | 5.4133 | 5.4133 | -0.1 (-1.81%) | 1,902,300 |