Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | CNY | 4.768 | 4.864 | 4.744 | 4.808 | 4.808 | -0.088 (-1.80%) | 111,925 |
15 Jun 2004 | CNY | 4.84 | 4.936 | 4.704 | 4.896 | 4.896 | -0.056 (-1.13%) | 203,537 |
14 Jun 2004 | CNY | 5.112 | 5.112 | 4.952 | 4.952 | 4.952 | -0.264 (-5.06%) | 104,287 |
11 Jun 2004 | CNY | 5.384 | 5.392 | 5.216 | 5.216 | 5.216 | -0.064 (-1.21%) | 60,000 |
10 Jun 2004 | CNY | 5.208 | 5.48 | 5.128 | 5.28 | 5.28 | -0.112 (-2.08%) | 161,875 |
9 Jun 2004 | CNY | 5.496 | 5.584 | 5.376 | 5.392 | 5.392 | -0.144 (-2.60%) | 59,812 |
8 Jun 2004 | CNY | 5.536 | 5.576 | 5.472 | 5.536 | 5.536 | -0.008 (-0.14%) | 31,500 |
7 Jun 2004 | CNY | 5.584 | 5.656 | 5.48 | 5.544 | 5.544 | -0.12 (-2.12%) | 45,382 |
4 Jun 2004 | CNY | 5.664 | 5.704 | 5.608 | 5.664 | 5.664 | 0.0 (0.0%) | 102,600 |
3 Jun 2004 | CNY | 5.592 | 5.704 | 5.528 | 5.664 | 5.664 | +0.048 (+0.85%) | 116,762 |
2 Jun 2004 | CNY | 5.584 | 5.616 | 5.488 | 5.616 | 5.616 | +0.088 (+1.59%) | 80,750 |
1 Jun 2004 | CNY | 5.576 | 5.584 | 5.496 | 5.528 | 5.528 | +0.024 (+0.44%) | 43,125 |
31 May 2004 | CNY | 5.48 | 5.52 | 5.416 | 5.504 | 5.504 | -0.016 (-0.29%) | 47,062 |
28 May 2004 | CNY | 5.544 | 5.568 | 5.48 | 5.52 | 5.52 | -0.04 (-0.72%) | 34,010 |
27 May 2004 | CNY | 5.44 | 5.584 | 5.44 | 5.56 | 5.56 | +0.008 (+0.14%) | 38,752 |
26 May 2004 | CNY | 5.44 | 5.592 | 5.4 | 5.552 | 5.552 | -0.056 (-1.00%) | 71,535 |
24 May 2004 | CNY | 5.584 | 5.64 | 5.544 | 5.608 | 5.608 | +0.064 (+1.15%) | 27,087 |
21 May 2004 | CNY | 5.592 | 5.608 | 5.536 | 5.544 | 5.544 | -0.072 (-1.28%) | 45,626 |
20 May 2004 | CNY | 5.6 | 5.624 | 5.52 | 5.616 | 5.616 | +0.024 (+0.43%) | 108,962 |
19 May 2004 | CNY | 5.64 | 5.68 | 5.536 | 5.592 | 5.592 | -0.048 (-0.85%) | 201,162 |
18 May 2004 | CNY | 5.536 | 5.76 | 5.528 | 5.64 | 5.64 | +0.104 (+1.88%) | 183,823 |
17 May 2004 | CNY | 5.48 | 5.56 | 5.472 | 5.536 | 5.536 | -0.048 (-0.86%) | 44,712 |
14 May 2004 | CNY | 5.696 | 5.696 | 5.448 | 5.584 | 5.584 | -0.112 (-1.97%) | 128,162 |
13 May 2004 | CNY | 5.704 | 5.8 | 5.664 | 5.696 | 5.696 | 0.0 (0.0%) | 118,662 |
12 May 2004 | CNY | 5.624 | 5.704 | 5.624 | 5.696 | 5.696 | +0.024 (+0.42%) | 90,012 |
11 May 2004 | CNY | 5.584 | 5.68 | 5.56 | 5.672 | 5.672 | +0.016 (+0.28%) | 72,452 |
10 May 2004 | CNY | 5.592 | 5.76 | 5.44 | 5.656 | 5.656 | +0.064 (+1.14%) | 117,530 |
30 Apr 2004 | CNY | 5.568 | 5.6 | 5.4 | 5.592 | 5.592 | +0.048 (+0.87%) | 88,505 |
29 Apr 2004 | CNY | 5.52 | 5.576 | 5.48 | 5.544 | 5.544 | -0.016 (-0.29%) | 48,500 |
28 Apr 2004 | CNY | 5.528 | 5.576 | 5.448 | 5.56 | 5.56 | -0.016 (-0.29%) | 108,323 |