Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | CNY | 2.2778 | 2.3444 | 2.2778 | 2.3389 | 2.3389 | +0.039 (+1.69%) | 602,296 |
28 Jul 2004 | CNY | 2.2778 | 2.3 | 2.2667 | 2.3 | 2.3 | +0.033 (+1.47%) | 326,152 |
27 Jul 2004 | CNY | 2.25 | 2.2722 | 2.2389 | 2.2667 | 2.2667 | +0.033 (+1.50%) | 276,751 |
26 Jul 2004 | CNY | 2.2667 | 2.2667 | 2.2222 | 2.2333 | 2.2333 | -0.033 (-1.47%) | 463,896 |
23 Jul 2004 | CNY | 2.2667 | 2.2667 | 2.2278 | 2.2667 | 2.2667 | -0.005 (-0.24%) | 427,860 |
22 Jul 2004 | CNY | 2.3056 | 2.3278 | 2.2611 | 2.2722 | 2.2722 | -0.056 (-2.39%) | 867,285 |
21 Jul 2004 | CNY | 2.35 | 2.35 | 2.2944 | 2.3278 | 2.3278 | -0.022 (-0.94%) | 570,076 |
20 Jul 2004 | CNY | 2.3889 | 2.3889 | 2.3444 | 2.35 | 2.35 | -0.039 (-1.63%) | 472,874 |
19 Jul 2004 | CNY | 2.4111 | 2.4444 | 2.3222 | 2.3889 | 2.3889 | -0.05 (-2.05%) | 1,230,791 |
16 Jul 2004 | CNY | 2.3889 | 2.4611 | 2.25 | 2.4389 | 2.4389 | +0.033 (+1.38%) | 2,074,336 |
15 Jul 2004 | CNY | 2.4611 | 2.4611 | 2.3889 | 2.4056 | 2.4056 | -0.028 (-1.14%) | 344,471 |
14 Jul 2004 | CNY | 2.4167 | 2.4611 | 2.4 | 2.4333 | 2.4333 | +0.017 (+0.69%) | 538,250 |
13 Jul 2004 | CNY | 2.5333 | 2.5333 | 2.3944 | 2.4167 | 2.4167 | -0.167 (-6.45%) | 847,078 |
12 Jul 2004 | CNY | 2.7111 | 2.7111 | 2.5333 | 2.5833 | 2.5833 | -0.128 (-4.71%) | 287,820 |
9 Jul 2004 | CNY | 2.7778 | 2.7778 | 2.6944 | 2.7111 | 2.7111 | -0.033 (-1.21%) | 319,500 |
8 Jul 2004 | CNY | 2.7556 | 2.7778 | 2.6944 | 2.7444 | 2.7444 | -0.006 (-0.20%) | 386,458 |
7 Jul 2004 | CNY | 2.7667 | 2.7833 | 2.7222 | 2.75 | 2.75 | -0.028 (-1.00%) | 472,860 |
6 Jul 2004 | CNY | 2.7556 | 2.8167 | 2.75 | 2.7778 | 2.7778 | +0.022 (+0.81%) | 355,546 |
5 Jul 2004 | CNY | 2.7778 | 2.7833 | 2.7333 | 2.7556 | 2.7556 | -0.039 (-1.39%) | 191,536 |
2 Jul 2004 | CNY | 2.8222 | 2.8278 | 2.7667 | 2.7944 | 2.7944 | -0.028 (-0.99%) | 327,121 |
1 Jul 2004 | CNY | 2.7333 | 2.8556 | 2.7056 | 2.8222 | 2.8222 | +0.089 (+3.25%) | 603,811 |
30 Jun 2004 | CNY | 2.7389 | 2.8056 | 2.7222 | 2.7333 | 2.7333 | -0.05 (-1.80%) | 285,120 |
29 Jun 2004 | CNY | 2.7722 | 2.8 | 2.7222 | 2.7833 | 2.7833 | +0.028 (+1.01%) | 346,253 |
28 Jun 2004 | CNY | 2.8556 | 2.8833 | 2.6944 | 2.7556 | 2.7556 | -0.094 (-3.31%) | 554,760 |
25 Jun 2004 | CNY | 2.8833 | 2.8889 | 2.7833 | 2.85 | 2.85 | 0.0 (0.0%) | 492,840 |
24 Jun 2004 | CNY | 2.9167 | 2.9167 | 2.8333 | 2.85 | 2.85 | -0.028 (-0.97%) | 221,495 |
23 Jun 2004 | CNY | 2.9 | 2.9 | 2.8611 | 2.8778 | 2.8778 | -0.044 (-1.52%) | 199,065 |
22 Jun 2004 | CNY | 2.85 | 2.9444 | 2.85 | 2.9222 | 2.9222 | +0.094 (+3.34%) | 540,511 |
18 Jun 2004 | CNY | 2.8389 | 2.8611 | 2.7833 | 2.8278 | 2.8278 | -0.022 (-0.78%) | 445,284 |
17 Jun 2004 | CNY | 2.9556 | 2.9556 | 2.8333 | 2.85 | 2.85 | -0.078 (-2.66%) | 442,080 |