Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | CNY | 3.3292 | 3.4125 | 3.3292 | 3.4 | 3.4 | +0.054 (+1.62%) | 3,949,476 |
12 Aug 2004 | CNY | 3.3333 | 3.3667 | 3.3167 | 3.3458 | 3.3458 | +0.004 (+0.12%) | 4,797,756 |
11 Aug 2004 | CNY | 3.3583 | 3.4 | 3.3333 | 3.3417 | 3.3417 | -0.062 (-1.84%) | 1,878,201 |
10 Aug 2004 | CNY | 3.25 | 3.4583 | 3.25 | 3.4042 | 3.4042 | -0.054 (-1.56%) | 4,268,815 |
9 Aug 2004 | CNY | 3.6125 | 3.6125 | 3.4292 | 3.4583 | 3.4583 | -0.05 (-1.43%) | 1,854,720 |
6 Aug 2004 | CNY | 3.775 | 3.775 | 3.4875 | 3.5083 | 3.5083 | +0.008 (+0.24%) | 1,408,128 |
5 Aug 2004 | CNY | 3.5 | 3.575 | 3.4792 | 3.5 | 3.5 | 0.0 (0.0%) | 664,603 |
4 Aug 2004 | CNY | 3.4375 | 3.6042 | 3.4167 | 3.5 | 3.5 | +0.046 (+1.33%) | 2,728,737 |
3 Aug 2004 | CNY | 3.5 | 3.5292 | 3.3958 | 3.4542 | 3.4542 | -0.071 (-2.01%) | 1,989,096 |
2 Aug 2004 | CNY | 3.4792 | 3.5917 | 3.4792 | 3.525 | 3.525 | +0.004 (+0.12%) | 1,418,160 |
30 Jul 2004 | CNY | 3.5792 | 3.5833 | 3.5208 | 3.5208 | 3.5208 | -0.058 (-1.63%) | 2,393,320 |
29 Jul 2004 | CNY | 3.5042 | 3.5792 | 3.4833 | 3.5792 | 3.5792 | +0.058 (+1.66%) | 2,408,217 |
28 Jul 2004 | CNY | 3.4792 | 3.525 | 3.45 | 3.5208 | 3.5208 | +0.042 (+1.20%) | 3,085,920 |
27 Jul 2004 | CNY | 3.4917 | 3.55 | 3.4292 | 3.4792 | 3.4792 | -0.021 (-0.59%) | 2,534,668 |
26 Jul 2004 | CNY | 3.5458 | 3.5833 | 3.425 | 3.5 | 3.5 | -0.075 (-2.10%) | 2,859,955 |
23 Jul 2004 | CNY | 3.4792 | 3.5833 | 3.4792 | 3.575 | 3.575 | +0.025 (+0.70%) | 862,960 |
22 Jul 2004 | CNY | 3.6667 | 3.6667 | 3.5417 | 3.55 | 3.55 | -0.1 (-2.74%) | 2,083,800 |
21 Jul 2004 | CNY | 3.6542 | 3.675 | 3.625 | 3.65 | 3.65 | -0.008 (-0.23%) | 1,411,185 |
20 Jul 2004 | CNY | 3.625 | 3.6917 | 3.5667 | 3.6583 | 3.6583 | +0.05 (+1.39%) | 2,503,207 |
19 Jul 2004 | CNY | 3.6458 | 3.6792 | 3.5625 | 3.6083 | 3.6083 | -0.029 (-0.80%) | 3,103,800 |
16 Jul 2004 | CNY | 3.5417 | 3.65 | 3.5417 | 3.6375 | 3.6375 | +0.138 (+3.93%) | 6,266,515 |
15 Jul 2004 | CNY | 3.4375 | 3.5083 | 3.375 | 3.5 | 3.5 | +0.071 (+2.06%) | 2,372,692 |
14 Jul 2004 | CNY | 3.3958 | 3.4583 | 3.3333 | 3.4292 | 3.4292 | +0.067 (+1.98%) | 1,672,564 |
13 Jul 2004 | CNY | 3.3417 | 3.3917 | 3.3167 | 3.3625 | 3.3625 | +0.029 (+0.88%) | 1,713,720 |
12 Jul 2004 | CNY | 3.5042 | 3.5292 | 3.3167 | 3.3333 | 3.3333 | -0.204 (-5.77%) | 2,983,440 |
9 Jul 2004 | CNY | 3.5667 | 3.5917 | 3.5208 | 3.5375 | 3.5375 | -0.033 (-0.93%) | 1,089,002 |
8 Jul 2004 | CNY | 3.5625 | 3.5958 | 3.5208 | 3.5708 | 3.5708 | 0.0 (0.0%) | 2,242,329 |
7 Jul 2004 | CNY | 3.5625 | 3.5958 | 3.5208 | 3.5708 | 3.5708 | -0.004 (-0.12%) | 3,096,765 |
6 Jul 2004 | CNY | 3.5708 | 3.6667 | 3.5667 | 3.575 | 3.575 | +0.046 (+1.30%) | 6,790,046 |
5 Jul 2004 | CNY | 3.4958 | 3.5292 | 3.4792 | 3.5292 | 3.5292 | +0.021 (+0.60%) | 2,235,184 |