Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | CNY | 2.0593 | 2.0889 | 1.8667 | 1.8667 | 1.8667 | -0.166 (-8.16%) | 4,729,579 |
24 Jun 2004 | CNY | 2.0474 | 2.0593 | 2.0089 | 2.0326 | 2.0326 | -0.024 (-1.15%) | 3,398,459 |
23 Jun 2004 | CNY | 2.0296 | 2.0622 | 1.9941 | 2.0563 | 2.0563 | +0.015 (+0.72%) | 3,163,880 |
22 Jun 2004 | CNY | 2.0267 | 2.0593 | 1.9941 | 2.0415 | 2.0415 | +0.018 (+0.88%) | 5,535,513 |
21 Jun 2004 | CNY | 1.9852 | 2.0237 | 1.9526 | 2.0237 | 2.0237 | +0.077 (+3.96%) | 5,782,691 |
18 Jun 2004 | CNY | 1.8696 | 1.9496 | 1.843 | 1.9467 | 1.9467 | +0.077 (+4.12%) | 4,600,108 |
17 Jun 2004 | CNY | 1.9289 | 1.9407 | 1.8667 | 1.8696 | 1.8696 | -0.059 (-3.07%) | 2,640,147 |
16 Jun 2004 | CNY | 1.9141 | 1.9496 | 1.8667 | 1.9289 | 1.9289 | +0.015 (+0.77%) | 2,580,565 |
15 Jun 2004 | CNY | 1.8815 | 1.923 | 1.84 | 1.9141 | 1.9141 | +0.024 (+1.25%) | 2,556,889 |
14 Jun 2004 | CNY | 1.9852 | 1.9852 | 1.8667 | 1.8904 | 1.8904 | -0.086 (-4.35%) | 3,632,988 |
11 Jun 2004 | CNY | 1.9556 | 2.0385 | 1.9556 | 1.9763 | 1.9763 | +0.021 (+1.06%) | 4,376,308 |
10 Jun 2004 | CNY | 1.8963 | 2.0059 | 1.8963 | 1.9556 | 1.9556 | +0.027 (+1.38%) | 4,214,247 |
9 Jun 2004 | CNY | 2.0741 | 2.0741 | 1.9259 | 1.9289 | 1.9289 | -0.145 (-7.00%) | 7,001,609 |
8 Jun 2004 | CNY | 2.0889 | 2.1452 | 2.0504 | 2.0741 | 2.0741 | +0.024 (+1.16%) | 7,852,636 |
7 Jun 2004 | CNY | 2.1363 | 2.1393 | 2.0237 | 2.0504 | 2.0504 | -0.092 (-4.29%) | 7,576,233 |
4 Jun 2004 | CNY | 2.1333 | 2.1867 | 2.1215 | 2.1422 | 2.1422 | +0.006 (+0.28%) | 6,335,232 |
3 Jun 2004 | CNY | 2.2104 | 2.237 | 2.1215 | 2.1363 | 2.1363 | -0.074 (-3.35%) | 10,174,673 |
2 Jun 2004 | CNY | 2.16 | 2.2667 | 2.1215 | 2.2104 | 2.2104 | +0.05 (+2.33%) | 18,457,611 |
1 Jun 2004 | CNY | 2.1333 | 2.1659 | 2.0978 | 2.16 | 2.16 | +0.024 (+1.11%) | 11,328,747 |
31 May 2004 | CNY | 2.1215 | 2.1393 | 2.0948 | 2.1363 | 2.1363 | +0.009 (+0.42%) | 6,552,886 |
28 May 2004 | CNY | 2.1067 | 2.1511 | 2.0741 | 2.1274 | 2.1274 | +0.009 (+0.42%) | 10,803,283 |
27 May 2004 | CNY | 2.0504 | 2.157 | 2.0207 | 2.1185 | 2.1185 | +0.065 (+3.18%) | 19,397,086 |
26 May 2004 | CNY | 1.92 | 2.0948 | 1.92 | 2.0533 | 2.0533 | +0.148 (+7.77%) | 16,149,213 |
25 May 2004 | CNY | 2.0089 | 2.0237 | 1.8904 | 1.9052 | 1.9052 | -0.107 (-5.30%) | 3,545,586 |
24 May 2004 | CNY | 1.9822 | 2.0444 | 1.9704 | 2.0119 | 2.0119 | +0.027 (+1.34%) | 4,311,049 |
21 May 2004 | CNY | 2 | 2.0207 | 1.9348 | 1.9852 | 1.9852 | -0.038 (-1.90%) | 8,145,970 |
20 May 2004 | CNY | 1.9437 | 2.1037 | 1.9407 | 2.0237 | 2.0237 | +0.113 (+5.89%) | 17,328,576 |
19 May 2004 | CNY | 1.843 | 1.9556 | 1.8193 | 1.9111 | 1.9111 | +0.077 (+4.20%) | 4,026,064 |
18 May 2004 | CNY | 1.8015 | 1.8341 | 1.7926 | 1.8341 | 1.8341 | +0.038 (+2.14%) | 692,604 |
17 May 2004 | CNY | 1.7778 | 1.8015 | 1.7719 | 1.7956 | 1.7956 | +0.003 (+0.17%) | 666,343 |