Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | CNY | 10.7349 | 11.3594 | 10.3186 | 10.9609 | 10.9609 | +0.25 (+2.33%) | 4,523,296 |
21 Jul 2004 | CNY | 9.7536 | 10.7111 | 9.7358 | 10.7111 | 10.7111 | +0.975 (+10.02%) | 9,276,839 |
20 Jul 2004 | CNY | 8.8972 | 9.7358 | 8.8199 | 9.7358 | 9.7358 | +0.886 (+10.01%) | 9,603,106 |
19 Jul 2004 | CNY | 8.356 | 8.9507 | 8.2549 | 8.8496 | 8.8496 | +0.517 (+6.21%) | 5,703,680 |
16 Jul 2004 | CNY | 8.2073 | 8.5047 | 8.1538 | 8.3322 | 8.3322 | +0.131 (+1.59%) | 1,816,002 |
15 Jul 2004 | CNY | 8.1835 | 8.2133 | 8.1835 | 8.2014 | 8.2014 | -0.012 (-0.14%) | 311,736 |
14 Jul 2004 | CNY | 8.1895 | 8.2371 | 8.1895 | 8.2133 | 8.2133 | -0.012 (-0.14%) | 802,715 |
13 Jul 2004 | CNY | 8.1954 | 8.243 | 8.1954 | 8.2252 | 8.2252 | 0.0 (0.0%) | 438,180 |
12 Jul 2004 | CNY | 8.2073 | 8.2549 | 8.2073 | 8.2252 | 8.2252 | +0.024 (+0.29%) | 276,527 |
9 Jul 2004 | CNY | 8.2073 | 8.2549 | 8.2014 | 8.2014 | 8.2014 | -0.024 (-0.29%) | 487,546 |
8 Jul 2004 | CNY | 8.2073 | 8.2608 | 8.2073 | 8.2252 | 8.2252 | 0.0 (0.0%) | 451,295 |
7 Jul 2004 | CNY | 8.2073 | 8.2668 | 8.1776 | 8.2252 | 8.2252 | +0.018 (+0.22%) | 365,792 |
6 Jul 2004 | CNY | 8.2073 | 8.2371 | 8.1776 | 8.2073 | 8.2073 | 0.0 (0.0%) | 364,113 |
5 Jul 2004 | CNY | 8.2073 | 8.2668 | 8.1716 | 8.2073 | 8.2073 | 0.0 (0.0%) | 275,056 |
2 Jul 2004 | CNY | 8.2073 | 8.243 | 8.2014 | 8.2073 | 8.2073 | -0.006 (-0.07%) | 407,931 |
1 Jul 2004 | CNY | 8.2073 | 8.2371 | 8.1657 | 8.2133 | 8.2133 | +0.012 (+0.15%) | 451,631 |
30 Jun 2004 | CNY | 8.2073 | 8.2371 | 8.1657 | 8.2014 | 8.2014 | 0.0 (0.0%) | 760,005 |
29 Jun 2004 | CNY | 8.2073 | 8.2549 | 8.1954 | 8.2014 | 8.2014 | -0.024 (-0.29%) | 379,161 |
28 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.1835 | 8.2252 | 8.2252 | 0.0 (0.0%) | 533,853 |
25 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.2073 | 8.2252 | 8.2252 | 0.0 (0.0%) | 605,816 |
24 Jun 2004 | CNY | 8.2073 | 8.2608 | 8.2073 | 8.2252 | 8.2252 | 0.0 (0.0%) | 381,684 |
23 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.1895 | 8.2252 | 8.2252 | 0.0 (0.0%) | 396,615 |
22 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.1895 | 8.2252 | 8.2252 | 0.0 (0.0%) | 554,030 |
21 Jun 2004 | CNY | 7.7851 | 8.2549 | 7.7851 | 8.2252 | 8.2252 | 0.0 (0.0%) | 347,046 |
18 Jun 2004 | CNY | 8.2073 | 8.2608 | 8.2073 | 8.2252 | 8.2252 | 0.0 (0.0%) | 500,285 |
17 Jun 2004 | CNY | 8.2668 | 8.2668 | 8.2073 | 8.2252 | 8.2252 | 0.0 (0.0%) | 429,184 |
16 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.2073 | 8.2252 | 8.2252 | -0.012 (-0.14%) | 428,932 |
15 Jun 2004 | CNY | 8.2073 | 8.2668 | 8.2073 | 8.2371 | 8.2371 | 0.0 (0.0%) | 749,916 |
14 Jun 2004 | CNY | 8.2073 | 8.3025 | 8.2073 | 8.2371 | 8.2371 | -0.018 (-0.22%) | 732,806 |
11 Jun 2004 | CNY | 8.2371 | 8.3025 | 8.2371 | 8.2549 | 8.2549 | -0.012 (-0.14%) | 931,400 |