Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 5.3977 | 5.4672 | 5.3662 | 5.423 | 5.423 | +0.051 (+0.94%) | 1,491,860 |
9 Aug 2004 | CNY | 5.322 | 5.3977 | 5.303 | 5.3725 | 5.3725 | +0.013 (+0.24%) | 1,022,750 |
6 Aug 2004 | CNY | 5.3662 | 5.3977 | 5.3157 | 5.3599 | 5.3599 | -0.006 (-0.12%) | 1,191,796 |
5 Aug 2004 | CNY | 5.3977 | 5.4798 | 5.3346 | 5.3662 | 5.3662 | -0.032 (-0.58%) | 1,730,988 |
4 Aug 2004 | CNY | 5.303 | 5.5492 | 5.2904 | 5.3977 | 5.3977 | +0.088 (+1.67%) | 3,372,923 |
3 Aug 2004 | CNY | 5.3662 | 5.4167 | 5.2778 | 5.3093 | 5.3093 | -0.076 (-1.41%) | 2,462,725 |
2 Aug 2004 | CNY | 5.4104 | 5.423 | 5.3346 | 5.3851 | 5.3851 | -0.044 (-0.81%) | 1,135,918 |
30 Jul 2004 | CNY | 5.5492 | 5.5556 | 5.4293 | 5.4293 | 5.4293 | -0.12 (-2.16%) | 1,515,888 |
29 Jul 2004 | CNY | 5.524 | 5.5556 | 5.4735 | 5.5492 | 5.5492 | +0.051 (+0.92%) | 2,007,118 |
28 Jul 2004 | CNY | 5.4293 | 5.5556 | 5.3977 | 5.4987 | 5.4987 | +0.088 (+1.63%) | 1,788,796 |
27 Jul 2004 | CNY | 5.3346 | 5.4293 | 5.3093 | 5.4104 | 5.4104 | +0.038 (+0.71%) | 1,404,439 |
26 Jul 2004 | CNY | 5.4293 | 5.4735 | 5.3283 | 5.3725 | 5.3725 | -0.107 (-1.96%) | 1,941,020 |
23 Jul 2004 | CNY | 5.4293 | 5.4861 | 5.3788 | 5.4798 | 5.4798 | +0.019 (+0.35%) | 2,155,949 |
22 Jul 2004 | CNY | 5.6376 | 5.6692 | 5.4293 | 5.4609 | 5.4609 | -0.158 (-2.81%) | 3,310,100 |
21 Jul 2004 | CNY | 5.5303 | 5.7008 | 5.5303 | 5.6187 | 5.6187 | +0.082 (+1.48%) | 4,174,944 |
20 Jul 2004 | CNY | 5.5871 | 5.5871 | 5.4924 | 5.5366 | 5.5366 | -0.051 (-0.90%) | 3,161,789 |
19 Jul 2004 | CNY | 5.6313 | 5.6439 | 5.5556 | 5.5871 | 5.5871 | -0.025 (-0.45%) | 3,771,340 |
16 Jul 2004 | CNY | 5.5114 | 5.6376 | 5.5114 | 5.6124 | 5.6124 | +0.126 (+2.30%) | 6,961,176 |
15 Jul 2004 | CNY | 5.3535 | 5.4861 | 5.3409 | 5.4861 | 5.4861 | +0.114 (+2.11%) | 2,546,585 |
14 Jul 2004 | CNY | 5.3662 | 5.4482 | 5.2588 | 5.3725 | 5.3725 | +0.006 (+0.12%) | 1,771,269 |
13 Jul 2004 | CNY | 5.2904 | 5.3851 | 5.2778 | 5.3662 | 5.3662 | +0.038 (+0.71%) | 1,047,418 |
12 Jul 2004 | CNY | 5.3725 | 5.4167 | 5.2904 | 5.3283 | 5.3283 | -0.107 (-1.97%) | 2,150,614 |
9 Jul 2004 | CNY | 5.5114 | 5.5682 | 5.4293 | 5.4356 | 5.4356 | -0.088 (-1.60%) | 1,478,345 |
8 Jul 2004 | CNY | 5.4924 | 5.524 | 5.4609 | 5.524 | 5.524 | +0.006 (+0.11%) | 1,441,664 |
7 Jul 2004 | CNY | 5.5998 | 5.5998 | 5.4798 | 5.5177 | 5.5177 | -0.082 (-1.47%) | 1,784,097 |
6 Jul 2004 | CNY | 5.5682 | 5.6692 | 5.5556 | 5.5998 | 5.5998 | +0.063 (+1.14%) | 3,945,072 |
5 Jul 2004 | CNY | 5.5556 | 5.5808 | 5.4798 | 5.5366 | 5.5366 | -0.038 (-0.68%) | 1,663,545 |
2 Jul 2004 | CNY | 5.6061 | 5.6187 | 5.5366 | 5.5745 | 5.5745 | -0.025 (-0.45%) | 2,189,384 |
1 Jul 2004 | CNY | 5.4861 | 5.625 | 5.4419 | 5.5998 | 5.5998 | +0.177 (+3.26%) | 4,419,168 |
30 Jun 2004 | CNY | 5.4546 | 5.5303 | 5.3977 | 5.423 | 5.423 | -0.025 (-0.46%) | 2,684,509 |