Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | CNY | 3.1934 | 3.1934 | 3.1043 | 3.1234 | 3.1234 | -0.076 (-2.38%) | 488,404 |
9 Jul 2004 | CNY | 3.3397 | 3.3397 | 3.1934 | 3.1997 | 3.1997 | -0.102 (-3.08%) | 1,106,859 |
8 Jul 2004 | CNY | 3.257 | 3.3206 | 3.2443 | 3.3015 | 3.3015 | +0.038 (+1.17%) | 528,834 |
7 Jul 2004 | CNY | 3.3397 | 3.3397 | 3.2443 | 3.2634 | 3.2634 | -0.089 (-2.65%) | 338,373 |
6 Jul 2004 | CNY | 3.2634 | 3.3588 | 3.2316 | 3.3524 | 3.3524 | +0.089 (+2.73%) | 1,097,565 |
5 Jul 2004 | CNY | 3.2634 | 3.2634 | 3.2061 | 3.2634 | 3.2634 | 0.0 (0.0%) | 282,991 |
2 Jul 2004 | CNY | 3.2697 | 3.3143 | 3.2125 | 3.2634 | 3.2634 | -0.006 (-0.19%) | 460,297 |
1 Jul 2004 | CNY | 3.1489 | 3.2761 | 3.1171 | 3.2697 | 3.2697 | +0.134 (+4.26%) | 568,996 |
30 Jun 2004 | CNY | 3.2316 | 3.2379 | 3.1298 | 3.1361 | 3.1361 | -0.096 (-2.96%) | 342,931 |
29 Jun 2004 | CNY | 3.2252 | 3.2443 | 3.0916 | 3.2316 | 3.2316 | +0.032 (+1.00%) | 612,525 |
28 Jun 2004 | CNY | 3.1934 | 3.2888 | 3.1679 | 3.1997 | 3.1997 | -0.038 (-1.18%) | 330,465 |
25 Jun 2004 | CNY | 3.2824 | 3.3715 | 3.2316 | 3.2379 | 3.2379 | -0.108 (-3.23%) | 432,064 |
24 Jun 2004 | CNY | 3.3715 | 3.3715 | 3.2888 | 3.3461 | 3.3461 | -0.044 (-1.31%) | 481,737 |
23 Jun 2004 | CNY | 3.4224 | 3.4351 | 3.3397 | 3.3906 | 3.3906 | -0.057 (-1.66%) | 564,410 |
22 Jun 2004 | CNY | 3.5115 | 3.5305 | 3.4351 | 3.4478 | 3.4478 | +0.038 (+1.12%) | 2,587,600 |
21 Jun 2004 | CNY | 3.3461 | 3.4224 | 3.2761 | 3.4097 | 3.4097 | +0.051 (+1.52%) | 851,923 |
18 Jun 2004 | CNY | 3.2506 | 3.3651 | 3.1807 | 3.3588 | 3.3588 | +0.095 (+2.92%) | 593,283 |
17 Jun 2004 | CNY | 3.2952 | 3.3715 | 3.257 | 3.2634 | 3.2634 | -0.013 (-0.39%) | 377,280 |
16 Jun 2004 | CNY | 3.2697 | 3.3397 | 3.1997 | 3.2761 | 3.2761 | +0.006 (+0.20%) | 688,440 |
15 Jun 2004 | CNY | 3.1807 | 3.2761 | 3.1807 | 3.2697 | 3.2697 | +0.083 (+2.59%) | 519,019 |
14 Jun 2004 | CNY | 3.327 | 3.3397 | 3.1743 | 3.187 | 3.187 | -0.14 (-4.21%) | 780,812 |
11 Jun 2004 | CNY | 3.3206 | 3.4224 | 3.2952 | 3.327 | 3.327 | +0.006 (+0.19%) | 613,597 |
10 Jun 2004 | CNY | 3.327 | 3.3651 | 3.2824 | 3.3206 | 3.3206 | -0.006 (-0.19%) | 633,967 |
9 Jun 2004 | CNY | 3.4224 | 3.4478 | 3.327 | 3.327 | 3.327 | -0.083 (-2.43%) | 633,673 |
8 Jun 2004 | CNY | 3.486 | 3.5305 | 3.4033 | 3.4097 | 3.4097 | -0.07 (-2.01%) | 862,414 |
7 Jun 2004 | CNY | 3.4987 | 3.5814 | 3.4606 | 3.4796 | 3.4796 | -0.127 (-3.53%) | 920,992 |
4 Jun 2004 | CNY | 3.626 | 3.6323 | 3.5687 | 3.6069 | 3.6069 | -0.019 (-0.53%) | 922,732 |
3 Jun 2004 | CNY | 3.7023 | 3.7468 | 3.6132 | 3.626 | 3.626 | -0.121 (-3.22%) | 882,049 |
2 Jun 2004 | CNY | 3.785 | 3.7977 | 3.7023 | 3.7468 | 3.7468 | -0.038 (-1.01%) | 748,303 |
1 Jun 2004 | CNY | 3.6896 | 3.785 | 3.6896 | 3.785 | 3.785 | +0.095 (+2.59%) | 924,556 |