Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | CNY | 5.0269 | 5.0525 | 4.8902 | 4.9244 | 4.9244 | -0.102 (-2.04%) | 707,131 |
6 Aug 2004 | CNY | 4.997 | 5.108 | 4.9329 | 5.0269 | 5.0269 | +0.043 (+0.86%) | 1,089,694 |
5 Aug 2004 | CNY | 5.1678 | 5.2404 | 4.9543 | 4.9842 | 4.9842 | -0.184 (-3.55%) | 1,190,768 |
4 Aug 2004 | CNY | 5.0397 | 5.2874 | 4.9756 | 5.1678 | 5.1678 | +0.132 (+2.63%) | 935,467 |
3 Aug 2004 | CNY | 4.9756 | 5.061 | 4.9756 | 5.0354 | 5.0354 | +0.06 (+1.20%) | 285,208 |
2 Aug 2004 | CNY | 5.0525 | 5.0525 | 4.9713 | 4.9756 | 4.9756 | -0.077 (-1.52%) | 130,417 |
30 Jul 2004 | CNY | 5.0482 | 5.2105 | 5.0183 | 5.0525 | 5.0525 | +0.004 (+0.09%) | 762,026 |
29 Jul 2004 | CNY | 5.0824 | 5.1849 | 4.9884 | 5.0482 | 5.0482 | +0.013 (+0.25%) | 352,477 |
28 Jul 2004 | CNY | 4.9116 | 5.1166 | 4.9116 | 5.0354 | 5.0354 | +0.149 (+3.06%) | 1,417,375 |
27 Jul 2004 | CNY | 4.9116 | 5.0397 | 4.8475 | 4.8859 | 4.8859 | -0.034 (-0.70%) | 776,648 |
26 Jul 2004 | CNY | 5.0781 | 5.0781 | 4.8859 | 4.9201 | 4.9201 | -0.128 (-2.54%) | 979,087 |
23 Jul 2004 | CNY | 5.0824 | 5.1251 | 4.9884 | 5.0482 | 5.0482 | -0.038 (-0.76%) | 546,416 |
22 Jul 2004 | CNY | 5.2105 | 5.2789 | 4.997 | 5.0867 | 5.0867 | -0.137 (-2.62%) | 442,294 |
21 Jul 2004 | CNY | 5.2874 | 5.3301 | 5.1593 | 5.2233 | 5.2233 | -0.064 (-1.21%) | 481,653 |
20 Jul 2004 | CNY | 5.3386 | 5.4241 | 5.2105 | 5.2874 | 5.2874 | -0.034 (-0.64%) | 1,123,600 |
16 Jul 2004 | CNY | 5.0824 | 5.36 | 5.0824 | 5.3216 | 5.3216 | +0.248 (+4.88%) | 3,207,158 |
15 Jul 2004 | CNY | 5.0482 | 5.108 | 4.997 | 5.0739 | 5.0739 | +0.03 (+0.59%) | 249,712 |
14 Jul 2004 | CNY | 5.108 | 5.1977 | 4.9543 | 5.044 | 5.044 | -0.047 (-0.92%) | 936,026 |
13 Jul 2004 | CNY | 4.9756 | 5.1251 | 4.9585 | 5.0909 | 5.0909 | +0.132 (+2.67%) | 1,230,254 |
12 Jul 2004 | CNY | 5.3002 | 5.3344 | 4.9543 | 4.9585 | 4.9585 | -0.354 (-6.67%) | 1,920,619 |
9 Jul 2004 | CNY | 5.4198 | 5.4198 | 5.2404 | 5.313 | 5.313 | +0.009 (+0.16%) | 1,734,242 |
8 Jul 2004 | CNY | 5.3344 | 5.3685 | 5.249 | 5.3045 | 5.3045 | -0.03 (-0.56%) | 682,640 |
7 Jul 2004 | CNY | 5.4241 | 5.4283 | 5.3173 | 5.3344 | 5.3344 | -0.124 (-2.27%) | 516,282 |
6 Jul 2004 | CNY | 5.4497 | 5.6333 | 5.4198 | 5.4582 | 5.4582 | -0.034 (-0.62%) | 1,558,167 |
5 Jul 2004 | CNY | 5.5522 | 5.6248 | 5.3814 | 5.4924 | 5.4924 | -0.09 (-1.61%) | 633,145 |
2 Jul 2004 | CNY | 5.5949 | 5.7017 | 5.5394 | 5.5821 | 5.5821 | -0.004 (-0.08%) | 720,805 |
1 Jul 2004 | CNY | 5.4881 | 5.6803 | 5.36 | 5.5864 | 5.5864 | +0.098 (+1.79%) | 1,243,696 |
30 Jun 2004 | CNY | 5.4668 | 5.6376 | 5.4454 | 5.4881 | 5.4881 | +0.026 (+0.47%) | 756,746 |
29 Jun 2004 | CNY | 5.5308 | 5.5308 | 5.3173 | 5.4625 | 5.4625 | +0.013 (+0.23%) | 302,745 |
28 Jun 2004 | CNY | 5.5052 | 5.5394 | 5.4241 | 5.4497 | 5.4497 | -0.056 (-1.01%) | 370,880 |