Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | CNY | 3.9167 | 3.9167 | 3.7273 | 3.8182 | 3.8182 | -0.106 (-2.70%) | 634,059 |
11 Aug 2004 | CNY | 3.9849 | 4 | 3.9015 | 3.9242 | 3.9242 | -0.053 (-1.34%) | 123,272 |
10 Aug 2004 | CNY | 3.9849 | 3.9849 | 3.9015 | 3.9773 | 3.9773 | +0.023 (+0.57%) | 131,881 |
9 Aug 2004 | CNY | 3.8864 | 3.9546 | 3.8864 | 3.9546 | 3.9546 | +0.015 (+0.39%) | 111,804 |
6 Aug 2004 | CNY | 3.9773 | 4.0076 | 3.9242 | 3.9394 | 3.9394 | -0.038 (-0.95%) | 313,368 |
5 Aug 2004 | CNY | 3.9167 | 3.9924 | 3.8864 | 3.9773 | 3.9773 | +0.038 (+0.96%) | 624,509 |
4 Aug 2004 | CNY | 3.8788 | 3.9773 | 3.8258 | 3.9394 | 3.9394 | +0.083 (+2.16%) | 347,193 |
3 Aug 2004 | CNY | 3.8712 | 3.9015 | 3.8333 | 3.8561 | 3.8561 | 0.0 (0.0%) | 92,664 |
2 Aug 2004 | CNY | 3.8333 | 3.9015 | 3.8333 | 3.8561 | 3.8561 | +0.061 (+1.60%) | 308,320 |
30 Jul 2004 | CNY | 3.8864 | 3.9015 | 3.7879 | 3.7955 | 3.7955 | -0.091 (-2.34%) | 206,020 |
29 Jul 2004 | CNY | 3.8636 | 3.9015 | 3.8258 | 3.8864 | 3.8864 | +0.03 (+0.79%) | 271,397 |
28 Jul 2004 | CNY | 3.8485 | 3.8712 | 3.8258 | 3.8561 | 3.8561 | +0.023 (+0.59%) | 152,140 |
27 Jul 2004 | CNY | 3.7955 | 3.8485 | 3.7727 | 3.8333 | 3.8333 | +0.007 (+0.20%) | 242,824 |
26 Jul 2004 | CNY | 3.8712 | 3.8712 | 3.7727 | 3.8258 | 3.8258 | -0.091 (-2.32%) | 270,714 |
23 Jul 2004 | CNY | 3.9091 | 3.9242 | 3.8561 | 3.9167 | 3.9167 | -0.023 (-0.58%) | 317,803 |
22 Jul 2004 | CNY | 4.1136 | 4.1894 | 3.9167 | 3.9394 | 3.9394 | -0.114 (-2.80%) | 355,047 |
21 Jul 2004 | CNY | 4.0606 | 4.1288 | 4.0303 | 4.053 | 4.053 | -0.023 (-0.56%) | 326,304 |
20 Jul 2004 | CNY | 4.0985 | 4.1288 | 4.0455 | 4.0758 | 4.0758 | -0.061 (-1.47%) | 262,548 |
19 Jul 2004 | CNY | 4.197 | 4.2197 | 4.1136 | 4.1364 | 4.1364 | -0.03 (-0.73%) | 340,157 |
16 Jul 2004 | CNY | 4.053 | 4.1818 | 4.0152 | 4.1667 | 4.1667 | +0.136 (+3.38%) | 525,591 |
15 Jul 2004 | CNY | 4.0303 | 4.0455 | 3.9546 | 4.0303 | 4.0303 | 0.0 (0.0%) | 287,433 |
14 Jul 2004 | CNY | 4.1136 | 4.1212 | 3.8788 | 4.0303 | 4.0303 | -0.023 (-0.56%) | 384,793 |
13 Jul 2004 | CNY | 4.1439 | 4.1439 | 4.0152 | 4.053 | 4.053 | -0.015 (-0.37%) | 193,576 |
12 Jul 2004 | CNY | 4.1515 | 4.1818 | 4.053 | 4.0682 | 4.0682 | -0.197 (-4.62%) | 328,485 |
9 Jul 2004 | CNY | 4.3182 | 4.3561 | 4.2046 | 4.2652 | 4.2652 | -0.045 (-1.05%) | 475,068 |
8 Jul 2004 | CNY | 4.2879 | 4.3712 | 4.2803 | 4.3106 | 4.3106 | -0.083 (-1.90%) | 354,222 |
7 Jul 2004 | CNY | 4.4546 | 4.5152 | 4.3106 | 4.3939 | 4.3939 | -0.061 (-1.36%) | 438,306 |
6 Jul 2004 | CNY | 4.3636 | 4.5303 | 4.3636 | 4.4546 | 4.4546 | +0.038 (+0.86%) | 977,988 |
5 Jul 2004 | CNY | 4.3939 | 4.4318 | 4.3636 | 4.4167 | 4.4167 | -0.007 (-0.17%) | 252,912 |
2 Jul 2004 | CNY | 4.3561 | 4.4318 | 4.3485 | 4.4242 | 4.4242 | +0.007 (+0.17%) | 383,130 |