Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | CNY | 2.7333 | 2.8333 | 2.72 | 2.76 | 2.76 | +0.053 (+1.97%) | 1,036,987 |
10 Jun 2004 | CNY | 2.7133 | 2.7667 | 2.6867 | 2.7067 | 2.7067 | -0.007 (-0.24%) | 813,322 |
9 Jun 2004 | CNY | 2.76 | 2.8133 | 2.7067 | 2.7133 | 2.7133 | -0.053 (-1.93%) | 1,148,029 |
8 Jun 2004 | CNY | 2.7867 | 2.82 | 2.76 | 2.7667 | 2.7667 | -0.007 (-0.24%) | 560,160 |
7 Jun 2004 | CNY | 2.84 | 2.84 | 2.7733 | 2.7733 | 2.7733 | -0.087 (-3.03%) | 781,423 |
4 Jun 2004 | CNY | 2.9333 | 2.9333 | 2.8 | 2.86 | 2.86 | -0.067 (-2.28%) | 949,738 |
3 Jun 2004 | CNY | 2.8267 | 2.9467 | 2.78 | 2.9267 | 2.9267 | +0.107 (+3.78%) | 2,160,315 |
2 Jun 2004 | CNY | 2.8 | 2.8333 | 2.7733 | 2.82 | 2.82 | -0.02 (-0.70%) | 690,540 |
1 Jun 2004 | CNY | 2.8067 | 2.8467 | 2.7667 | 2.84 | 2.84 | +0.04 (+1.43%) | 488,809 |
31 May 2004 | CNY | 2.7933 | 2.8267 | 2.7667 | 2.8 | 2.8 | -0.04 (-1.41%) | 360,150 |
28 May 2004 | CNY | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
27 May 2004 | CNY | 2.7733 | 2.86 | 2.74 | 2.84 | 2.84 | +0.067 (+2.41%) | 596,584 |
26 May 2004 | CNY | 2.7333 | 2.7933 | 2.72 | 2.7733 | 2.7733 | +0.027 (+0.97%) | 327,834 |
25 May 2004 | CNY | 2.8733 | 2.88 | 2.74 | 2.7467 | 2.7467 | -0.14 (-4.85%) | 635,265 |
24 May 2004 | CNY | 2.8667 | 2.92 | 2.8667 | 2.8867 | 2.8867 | -0.02 (-0.69%) | 403,950 |
21 May 2004 | CNY | 2.94 | 2.94 | 2.8667 | 2.9067 | 2.9067 | -0.04 (-1.36%) | 812,023 |
20 May 2004 | CNY | 2.9867 | 3.12 | 2.9467 | 2.9467 | 2.9467 | +0.013 (+0.46%) | 2,282,716 |
19 May 2004 | CNY | 2.96 | 3 | 2.9267 | 2.9333 | 2.9333 | -0.02 (-0.68%) | 1,101,718 |
18 May 2004 | CNY | 2.9 | 2.9667 | 2.8933 | 2.9533 | 2.9533 | +0.033 (+1.14%) | 920,536 |
17 May 2004 | CNY | 2.86 | 2.9267 | 2.8533 | 2.92 | 2.92 | +0.053 (+1.86%) | 708,042 |
14 May 2004 | CNY | 2.9 | 2.9333 | 2.8 | 2.8667 | 2.8667 | -0.06 (-2.05%) | 1,208,632 |
13 May 2004 | CNY | 2.8333 | 2.9333 | 2.8 | 2.9267 | 2.9267 | +0.087 (+3.05%) | 1,031,440 |
12 May 2004 | CNY | 2.7333 | 2.8667 | 2.7333 | 2.84 | 2.84 | +0.08 (+2.90%) | 843,114 |
11 May 2004 | CNY | 2.7533 | 2.7933 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 390,369 |
10 May 2004 | CNY | 2.8 | 2.84 | 2.7 | 2.74 | 2.74 | -0.053 (-1.91%) | 264,411 |
30 Apr 2004 | CNY | 2.8333 | 2.8333 | 2.7733 | 2.7933 | 2.7933 | -0.02 (-0.71%) | 544,644 |
29 Apr 2004 | CNY | 2.8 | 2.8133 | 2.7667 | 2.8133 | 2.8133 | +0.013 (+0.48%) | 561,733 |
28 Apr 2004 | CNY | 2.74 | 2.84 | 2.7133 | 2.8 | 2.8 | +0.047 (+1.70%) | 718,296 |
27 Apr 2004 | CNY | 2.7867 | 2.7867 | 2.7067 | 2.7533 | 2.7533 | -0.027 (-0.96%) | 844,593 |
26 Apr 2004 | CNY | 2.8 | 2.8133 | 2.7467 | 2.78 | 2.78 | +0.033 (+1.21%) | 757,450 |