Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | CNY | 3.0807 | 3.0855 | 2.9543 | 2.9543 | 2.9543 | -0.095 (-3.11%) | 1,551,690 |
29 Jul 2004 | CNY | 2.947 | 3.0709 | 2.947 | 3.0491 | 3.0491 | +0.102 (+3.46%) | 2,615,849 |
28 Jul 2004 | CNY | 2.879 | 2.9932 | 2.8742 | 2.947 | 2.947 | +0.073 (+2.53%) | 1,333,077 |
27 Jul 2004 | CNY | 2.8742 | 2.9398 | 2.8426 | 2.8742 | 2.8742 | 0.0 (0.0%) | 810,720 |
26 Jul 2004 | CNY | 2.8863 | 2.9033 | 2.8426 | 2.8742 | 2.8742 | -0.034 (-1.17%) | 874,633 |
23 Jul 2004 | CNY | 2.8547 | 2.9155 | 2.8474 | 2.9082 | 2.9082 | +0.041 (+1.44%) | 1,171,347 |
22 Jul 2004 | CNY | 3.0102 | 3.0369 | 2.8523 | 2.8669 | 2.8669 | -0.143 (-4.76%) | 1,526,496 |
21 Jul 2004 | CNY | 2.9932 | 3.0224 | 2.964 | 3.0102 | 3.0102 | +0.022 (+0.73%) | 951,874 |
20 Jul 2004 | CNY | 3.0369 | 3.0467 | 2.9422 | 2.9883 | 2.9883 | -0.041 (-1.36%) | 1,075,634 |
19 Jul 2004 | CNY | 3.0199 | 3.0612 | 2.9883 | 3.0296 | 3.0296 | +0.01 (+0.32%) | 1,381,123 |
16 Jul 2004 | CNY | 2.8863 | 3.0345 | 2.8669 | 3.0199 | 3.0199 | +0.143 (+4.98%) | 2,887,802 |
15 Jul 2004 | CNY | 2.8061 | 2.9155 | 2.794 | 2.8766 | 2.8766 | +0.063 (+2.25%) | 1,151,735 |
14 Jul 2004 | CNY | 2.896 | 2.9349 | 2.7454 | 2.8134 | 2.8134 | -0.083 (-2.85%) | 2,426,694 |
13 Jul 2004 | CNY | 2.9179 | 2.9373 | 2.8887 | 2.896 | 2.896 | -0.019 (-0.67%) | 863,660 |
12 Jul 2004 | CNY | 3.0612 | 3.0612 | 2.8984 | 2.9155 | 2.9155 | -0.148 (-4.84%) | 2,093,739 |
9 Jul 2004 | CNY | 3.1244 | 3.1706 | 3.0612 | 3.0637 | 3.0637 | -0.051 (-1.64%) | 981,851 |
8 Jul 2004 | CNY | 3.1317 | 3.1341 | 3.0855 | 3.1147 | 3.1147 | +0.007 (+0.23%) | 874,732 |
7 Jul 2004 | CNY | 3.1098 | 3.1584 | 3.1025 | 3.1074 | 3.1074 | -0.044 (-1.39%) | 774,606 |
6 Jul 2004 | CNY | 3.156 | 3.2191 | 3.139 | 3.1511 | 3.1511 | +0.015 (+0.47%) | 1,208,836 |
5 Jul 2004 | CNY | 3.139 | 3.1584 | 3.1098 | 3.1365 | 3.1365 | -0.003 (-0.08%) | 945,033 |
2 Jul 2004 | CNY | 3.1949 | 3.1973 | 3.1098 | 3.139 | 3.139 | -0.044 (-1.37%) | 1,853,644 |
1 Jul 2004 | CNY | 3.0588 | 3.2021 | 3.0199 | 3.1827 | 3.1827 | +0.153 (+5.05%) | 2,341,880 |
30 Jun 2004 | CNY | 3.0977 | 3.1122 | 2.9883 | 3.0296 | 3.0296 | -0.083 (-2.65%) | 1,916,566 |
29 Jun 2004 | CNY | 3.1293 | 3.2677 | 2.8523 | 3.1122 | 3.1122 | -0.017 (-0.55%) | 3,451,768 |
28 Jun 2004 | CNY | 3.4014 | 3.4014 | 3.1122 | 3.1293 | 3.1293 | -0.277 (-8.13%) | 3,073,338 |
25 Jun 2004 | CNY | 3.5957 | 3.5957 | 3.4014 | 3.4062 | 3.4062 | -0.192 (-5.34%) | 2,722,585 |
24 Jun 2004 | CNY | 3.552 | 3.654 | 3.552 | 3.5982 | 3.5982 | -0.012 (-0.34%) | 1,405,885 |
23 Jun 2004 | CNY | 3.6467 | 3.654 | 3.5228 | 3.6103 | 3.6103 | -0.058 (-1.59%) | 2,027,747 |
22 Jun 2004 | CNY | 3.6273 | 3.7245 | 3.6006 | 3.6686 | 3.6686 | +0.039 (+1.07%) | 3,319,685 |
21 Jun 2004 | CNY | 3.5156 | 3.6395 | 3.5156 | 3.6297 | 3.6297 | +0.129 (+3.68%) | 2,606,584 |