Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 2.7371 | 2.7951 | 2.6625 | 2.6936 | 2.6936 | -0.064 (-2.33%) | 4,910,074 |
5 Aug 2004 | CNY | 2.7599 | 2.8179 | 2.7558 | 2.7578 | 2.7578 | -0.029 (-1.04%) | 3,741,143 |
4 Aug 2004 | CNY | 2.7392 | 2.8179 | 2.7392 | 2.7869 | 2.7869 | +0.031 (+1.13%) | 5,531,028 |
3 Aug 2004 | CNY | 2.6729 | 2.7765 | 2.6729 | 2.7558 | 2.7558 | +0.062 (+2.31%) | 4,412,488 |
2 Aug 2004 | CNY | 2.648 | 2.7392 | 2.6107 | 2.6936 | 2.6936 | +0.019 (+0.70%) | 4,288,647 |
30 Jul 2004 | CNY | 2.7454 | 2.7454 | 2.6625 | 2.675 | 2.675 | -0.043 (-1.60%) | 4,418,690 |
29 Jul 2004 | CNY | 2.6605 | 2.7475 | 2.6315 | 2.7185 | 2.7185 | +0.058 (+2.18%) | 7,386,500 |
28 Jul 2004 | CNY | 2.59 | 2.6667 | 2.5113 | 2.6605 | 2.6605 | +0.06 (+2.31%) | 5,435,685 |
27 Jul 2004 | CNY | 2.7371 | 2.7765 | 2.5486 | 2.6004 | 2.6004 | -0.155 (-5.64%) | 6,177,483 |
26 Jul 2004 | CNY | 2.8345 | 2.8345 | 2.7268 | 2.7558 | 2.7558 | -0.075 (-2.64%) | 4,102,064 |
23 Jul 2004 | CNY | 2.7475 | 2.8304 | 2.7185 | 2.8304 | 2.8304 | +0.056 (+2.02%) | 5,538,474 |
22 Jul 2004 | CNY | 2.8573 | 2.9091 | 2.7496 | 2.7744 | 2.7744 | -0.106 (-3.67%) | 12,374,460 |
21 Jul 2004 | CNY | 2.82 | 2.8801 | 2.7744 | 2.8801 | 2.8801 | +0.048 (+1.68%) | 8,037,078 |
20 Jul 2004 | CNY | 2.8594 | 2.9153 | 2.8179 | 2.8324 | 2.8324 | +0.021 (+0.74%) | 13,308,980 |
19 Jul 2004 | CNY | 2.7744 | 2.8677 | 2.7475 | 2.8117 | 2.8117 | +0.037 (+1.34%) | 10,493,293 |
16 Jul 2004 | CNY | 2.646 | 2.8449 | 2.6232 | 2.7744 | 2.7744 | +0.124 (+4.69%) | 18,238,658 |
15 Jul 2004 | CNY | 2.704 | 2.7496 | 2.6335 | 2.6501 | 2.6501 | -0.083 (-3.03%) | 10,331,444 |
14 Jul 2004 | CNY | 2.6915 | 2.733 | 2.59 | 2.733 | 2.733 | +0.035 (+1.30%) | 14,482,978 |
13 Jul 2004 | CNY | 2.7164 | 2.7765 | 2.5879 | 2.6978 | 2.6978 | -0.178 (-6.19%) | 24,404,921 |
12 Jul 2004 | CNY | 3.1598 | 3.1681 | 2.8759 | 2.8759 | 2.8759 | -0.319 (-9.99%) | 23,748,494 |
9 Jul 2004 | CNY | 3.2945 | 3.3774 | 3.1722 | 3.195 | 3.195 | -0.139 (-4.17%) | 37,891,855 |
8 Jul 2004 | CNY | 3.0873 | 3.3732 | 3.0852 | 3.3339 | 3.3339 | 0.0 (0.0%) | 70,604,525 |