Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | CNY | 3.0821 | 3.1045 | 2.9851 | 3.0224 | 3.0224 | -0.06 (-1.94%) | 412,845 |
13 Jul 2004 | CNY | 3.097 | 3.1269 | 3.0299 | 3.0821 | 3.0821 | -0.037 (-1.20%) | 420,347 |
12 Jul 2004 | CNY | 3.209 | 3.209 | 3.1119 | 3.1194 | 3.1194 | -0.112 (-3.46%) | 394,757 |
9 Jul 2004 | CNY | 3.2612 | 3.2761 | 3.2239 | 3.2313 | 3.2313 | -0.03 (-0.92%) | 236,980 |
8 Jul 2004 | CNY | 3.2612 | 3.2761 | 3.2388 | 3.2612 | 3.2612 | 0.0 (0.0%) | 247,161 |
7 Jul 2004 | CNY | 3.291 | 3.306 | 3.2612 | 3.2612 | 3.2612 | -0.06 (-1.80%) | 222,775 |
6 Jul 2004 | CNY | 3.3134 | 3.3433 | 3.291 | 3.3209 | 3.3209 | +0.007 (+0.23%) | 346,309 |
5 Jul 2004 | CNY | 3.3284 | 3.3284 | 3.2687 | 3.3134 | 3.3134 | -0.022 (-0.67%) | 208,629 |
2 Jul 2004 | CNY | 3.3508 | 3.3582 | 3.2985 | 3.3358 | 3.3358 | -0.022 (-0.67%) | 403,385 |
1 Jul 2004 | CNY | 3.2836 | 3.3657 | 3.2537 | 3.3582 | 3.3582 | +0.075 (+2.27%) | 677,927 |
30 Jun 2004 | CNY | 3.2687 | 3.3433 | 3.2687 | 3.2836 | 3.2836 | -0.022 (-0.68%) | 303,510 |
29 Jun 2004 | CNY | 3.4105 | 3.4254 | 3.209 | 3.306 | 3.306 | -0.089 (-2.64%) | 928,794 |
28 Jun 2004 | CNY | 3.3881 | 3.4403 | 3.3433 | 3.3955 | 3.3955 | +0.007 (+0.22%) | 1,474,167 |
25 Jun 2004 | CNY | 3.3134 | 3.4105 | 3.2463 | 3.3881 | 3.3881 | +0.06 (+1.79%) | 1,016,454 |
24 Jun 2004 | CNY | 3.2836 | 3.3433 | 3.2836 | 3.3284 | 3.3284 | +0.015 (+0.45%) | 180,565 |
23 Jun 2004 | CNY | 3.3582 | 3.3582 | 3.2761 | 3.3134 | 3.3134 | -0.104 (-3.06%) | 208,222 |
22 Jun 2004 | CNY | 3.3582 | 3.4328 | 3.3582 | 3.4179 | 3.4179 | +0.022 (+0.66%) | 455,604 |
21 Jun 2004 | CNY | 3.3134 | 3.403 | 3.3134 | 3.3955 | 3.3955 | +0.082 (+2.48%) | 284,589 |
18 Jun 2004 | CNY | 3.3209 | 3.3358 | 3.2761 | 3.3134 | 3.3134 | +0.03 (+0.91%) | 302,529 |
17 Jun 2004 | CNY | 3.4179 | 3.4403 | 3.2836 | 3.2836 | 3.2836 | -0.134 (-3.93%) | 813,304 |
16 Jun 2004 | CNY | 3.4403 | 3.4702 | 3.3955 | 3.4179 | 3.4179 | -0.022 (-0.65%) | 383,106 |
15 Jun 2004 | CNY | 3.3955 | 3.4552 | 3.3657 | 3.4403 | 3.4403 | +0.045 (+1.32%) | 337,412 |
14 Jun 2004 | CNY | 3.5075 | 3.5373 | 3.3657 | 3.3955 | 3.3955 | -0.09 (-2.57%) | 716,890 |
11 Jun 2004 | CNY | 3.4925 | 3.5224 | 3.4328 | 3.4851 | 3.4851 | +0.03 (+0.87%) | 687,556 |
10 Jun 2004 | CNY | 3.3955 | 3.4925 | 3.3955 | 3.4552 | 3.4552 | +0.082 (+2.43%) | 875,091 |
9 Jun 2004 | CNY | 3.5 | 3.5149 | 3.3731 | 3.3731 | 3.3731 | -0.127 (-3.63%) | 502,634 |
8 Jun 2004 | CNY | 3.5522 | 3.6194 | 3.4328 | 3.5 | 3.5 | -0.097 (-2.70%) | 990,356 |
7 Jun 2004 | CNY | 3.6567 | 3.709 | 3.5672 | 3.597 | 3.597 | -0.06 (-1.63%) | 368,299 |
4 Jun 2004 | CNY | 3.6119 | 3.6866 | 3.5821 | 3.6567 | 3.6567 | +0.052 (+1.45%) | 677,408 |
3 Jun 2004 | CNY | 3.709 | 3.7164 | 3.597 | 3.6045 | 3.6045 | -0.119 (-3.21%) | 679,808 |