Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | CNY | 3.1019 | 3.1944 | 3.0556 | 3.1528 | 3.1528 | +0.065 (+2.10%) | 4,367,446 |
9 Jul 2004 | CNY | 3.125 | 3.1898 | 3.0833 | 3.088 | 3.088 | -0.056 (-1.77%) | 2,872,650 |
8 Jul 2004 | CNY | 3.0093 | 3.1435 | 3.0093 | 3.1435 | 3.1435 | +0.134 (+4.46%) | 2,477,943 |
7 Jul 2004 | CNY | 3.0972 | 3.0972 | 2.9676 | 3.0093 | 3.0093 | -0.079 (-2.55%) | 1,323,399 |
6 Jul 2004 | CNY | 3.1111 | 3.1482 | 3.0741 | 3.088 | 3.088 | -0.042 (-1.33%) | 2,144,242 |
5 Jul 2004 | CNY | 3.125 | 3.1343 | 3.0741 | 3.1296 | 3.1296 | +0.023 (+0.74%) | 1,467,087 |
2 Jul 2004 | CNY | 3.0417 | 3.1204 | 2.9398 | 3.1065 | 3.1065 | +0.079 (+2.60%) | 3,495,558 |
1 Jul 2004 | CNY | 2.8889 | 3.0324 | 2.8889 | 3.0278 | 3.0278 | +0.111 (+3.81%) | 2,438,445 |
30 Jun 2004 | CNY | 3.0232 | 3.0232 | 2.8889 | 2.9167 | 2.9167 | -0.093 (-3.08%) | 1,910,567 |
29 Jun 2004 | CNY | 2.9537 | 3.0417 | 2.8889 | 3.0093 | 3.0093 | +0.023 (+0.78%) | 2,678,736 |
28 Jun 2004 | CNY | 2.963 | 2.9954 | 2.8843 | 2.9861 | 2.9861 | -0.023 (-0.77%) | 2,003,758 |
25 Jun 2004 | CNY | 3.1389 | 3.2037 | 2.9907 | 3.0093 | 3.0093 | -0.139 (-4.41%) | 2,445,783 |
24 Jun 2004 | CNY | 3.1204 | 3.2269 | 3.0741 | 3.1482 | 3.1482 | +0.037 (+1.19%) | 4,004,875 |
23 Jun 2004 | CNY | 3.1157 | 3.1435 | 3.0556 | 3.1111 | 3.1111 | -0.018 (-0.59%) | 2,493,907 |
22 Jun 2004 | CNY | 2.9769 | 3.1343 | 2.8704 | 3.1296 | 3.1296 | +0.176 (+5.96%) | 3,913,401 |
21 Jun 2004 | CNY | 2.8935 | 2.963 | 2.875 | 2.9537 | 2.9537 | +0.032 (+1.11%) | 1,038,646 |
18 Jun 2004 | CNY | 2.9907 | 3.0093 | 2.8333 | 2.9213 | 2.9213 | -0.069 (-2.32%) | 2,475,556 |
17 Jun 2004 | CNY | 3.1019 | 3.162 | 2.9907 | 2.9907 | 2.9907 | -0.148 (-4.72%) | 2,276,640 |
16 Jun 2004 | CNY | 3.162 | 3.1806 | 3.0833 | 3.1389 | 3.1389 | -0.023 (-0.73%) | 2,585,520 |
15 Jun 2004 | CNY | 3.0463 | 3.1713 | 2.9537 | 3.162 | 3.162 | +0.083 (+2.71%) | 3,268,829 |
14 Jun 2004 | CNY | 3.1204 | 3.1944 | 2.9583 | 3.0787 | 3.0787 | -0.056 (-1.77%) | 4,831,336 |
11 Jun 2004 | CNY | 3.1111 | 3.3102 | 3.1111 | 3.1343 | 3.1343 | 0.0 (0.0%) | 9,622,465 |
10 Jun 2004 | CNY | 2.8009 | 3.1482 | 2.7824 | 3.1343 | 3.1343 | +0.273 (+9.55%) | 6,484,879 |
9 Jun 2004 | CNY | 3.0463 | 3.0463 | 2.8333 | 2.8611 | 2.8611 | -0.199 (-6.51%) | 2,411,955 |
8 Jun 2004 | CNY | 3.088 | 3.1435 | 3.0093 | 3.0602 | 3.0602 | -0.028 (-0.90%) | 3,460,605 |
7 Jun 2004 | CNY | 3.0556 | 3.1296 | 3.0324 | 3.088 | 3.088 | +0.009 (+0.30%) | 4,136,555 |
4 Jun 2004 | CNY | 2.9676 | 3.088 | 2.9398 | 3.0787 | 3.0787 | +0.097 (+3.26%) | 3,793,007 |
3 Jun 2004 | CNY | 3.037 | 3.037 | 2.9583 | 2.9815 | 2.9815 | -0.056 (-1.83%) | 2,204,843 |
2 Jun 2004 | CNY | 2.9398 | 3.0694 | 2.8889 | 3.037 | 3.037 | +0.106 (+3.63%) | 3,594,384 |
1 Jun 2004 | CNY | 2.8935 | 2.9352 | 2.8241 | 2.9306 | 2.9306 | +0.046 (+1.61%) | 742,556 |