Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | CNY | 3.5145 | 3.5628 | 3.5024 | 3.5628 | 3.5628 | +0.048 (+1.37%) | 1,614,548 |
6 Aug 2004 | CNY | 3.4964 | 3.5688 | 3.4964 | 3.5145 | 3.5145 | -0.036 (-1.02%) | 1,313,838 |
5 Aug 2004 | CNY | 3.5387 | 3.5749 | 3.5085 | 3.5507 | 3.5507 | -0.012 (-0.34%) | 2,139,152 |
4 Aug 2004 | CNY | 3.442 | 3.6051 | 3.4179 | 3.5628 | 3.5628 | +0.115 (+3.33%) | 3,280,517 |
3 Aug 2004 | CNY | 3.5085 | 3.5447 | 3.4481 | 3.4481 | 3.4481 | -0.06 (-1.72%) | 2,647,472 |
2 Aug 2004 | CNY | 3.5326 | 3.5688 | 3.5024 | 3.5085 | 3.5085 | -0.048 (-1.36%) | 2,227,825 |
30 Jul 2004 | CNY | 3.6534 | 3.6775 | 3.5507 | 3.5568 | 3.5568 | -0.109 (-2.97%) | 2,807,565 |
29 Jul 2004 | CNY | 3.6172 | 3.6715 | 3.6051 | 3.6655 | 3.6655 | +0.054 (+1.51%) | 3,372,233 |
28 Jul 2004 | CNY | 3.6051 | 3.6292 | 3.5507 | 3.6111 | 3.6111 | +0.03 (+0.84%) | 2,845,084 |
27 Jul 2004 | CNY | 3.5326 | 3.6051 | 3.5145 | 3.5809 | 3.5809 | +0.024 (+0.68%) | 3,152,899 |
26 Jul 2004 | CNY | 3.5809 | 3.599 | 3.5205 | 3.5568 | 3.5568 | -0.036 (-1.01%) | 2,995,395 |
23 Jul 2004 | CNY | 3.5085 | 3.599 | 3.4541 | 3.593 | 3.593 | +0.079 (+2.23%) | 3,943,065 |
22 Jul 2004 | CNY | 3.6655 | 3.6775 | 3.5085 | 3.5145 | 3.5145 | -0.151 (-4.12%) | 5,199,243 |
21 Jul 2004 | CNY | 3.6534 | 3.7198 | 3.6111 | 3.6655 | 3.6655 | +0.012 (+0.33%) | 5,670,832 |
20 Jul 2004 | CNY | 3.5447 | 3.744 | 3.5024 | 3.6534 | 3.6534 | +0.103 (+2.89%) | 10,154,673 |
19 Jul 2004 | CNY | 3.587 | 3.599 | 3.5266 | 3.5507 | 3.5507 | -0.024 (-0.68%) | 4,550,673 |
16 Jul 2004 | CNY | 3.5628 | 3.6111 | 3.5326 | 3.5749 | 3.5749 | +0.012 (+0.34%) | 8,812,236 |
15 Jul 2004 | CNY | 3.4783 | 3.5688 | 3.442 | 3.5628 | 3.5628 | +0.115 (+3.33%) | 7,691,176 |
14 Jul 2004 | CNY | 3.4601 | 3.5024 | 3.3635 | 3.4481 | 3.4481 | +0.079 (+2.33%) | 4,246,848 |
13 Jul 2004 | CNY | 3.273 | 3.3756 | 3.2669 | 3.3696 | 3.3696 | +0.072 (+2.20%) | 2,511,272 |
12 Jul 2004 | CNY | 3.4058 | 3.4058 | 3.2428 | 3.2971 | 3.2971 | -0.115 (-3.36%) | 3,023,645 |
9 Jul 2004 | CNY | 3.4722 | 3.4903 | 3.4118 | 3.4118 | 3.4118 | -0.06 (-1.74%) | 2,785,888 |
8 Jul 2004 | CNY | 3.43 | 3.4722 | 3.3816 | 3.4722 | 3.4722 | +0.03 (+0.88%) | 9,290,464 |
7 Jul 2004 | CNY | 3.4783 | 3.5145 | 3.436 | 3.442 | 3.442 | -0.024 (-0.70%) | 13,726,305 |
6 Jul 2004 | CNY | 3.442 | 3.5205 | 3.4058 | 3.4662 | 3.4662 | +0.024 (+0.70%) | 13,915,937 |
5 Jul 2004 | CNY | 3.3756 | 3.442 | 3.3213 | 3.442 | 3.442 | +0.079 (+2.33%) | 11,127,806 |
2 Jul 2004 | CNY | 3.3515 | 3.3816 | 3.3031 | 3.3635 | 3.3635 | +0.024 (+0.72%) | 11,697,521 |
1 Jul 2004 | CNY | 3.2005 | 3.4179 | 3.1944 | 3.3394 | 3.3394 | +0.139 (+4.34%) | 12,829,303 |
30 Jun 2004 | CNY | 3.2609 | 3.279 | 3.1944 | 3.2005 | 3.2005 | -0.03 (-0.93%) | 8,610,372 |
29 Jun 2004 | CNY | 3.1763 | 3.2428 | 3.0858 | 3.2307 | 3.2307 | +0.048 (+1.52%) | 11,053,781 |