Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | CNY | 11.78 | 11.78 | 11.57 | 11.73 | 11.73 | 0.0 (0.0%) | 2,087,553 |
16 Jul 2004 | CNY | 11.63 | 11.85 | 11.46 | 11.73 | 11.73 | +0.19 (+1.65%) | 4,479,573 |
15 Jul 2004 | CNY | 11.22 | 11.6 | 11.12 | 11.54 | 11.54 | +0.37 (+3.31%) | 3,876,513 |
14 Jul 2004 | CNY | 11.2 | 11.29 | 10.9 | 11.17 | 11.17 | +0.04 (+0.36%) | 2,029,675 |
13 Jul 2004 | CNY | 11.01 | 11.25 | 10.84 | 11.13 | 11.13 | -0.02 (-0.18%) | 1,595,383 |
12 Jul 2004 | CNY | 10.72 | 11.22 | 10.63 | 11.15 | 11.15 | +0.35 (+3.24%) | 3,763,847 |
9 Jul 2004 | CNY | 11.13 | 11.18 | 10.7 | 10.8 | 10.8 | -0.33 (-2.96%) | 2,453,855 |
8 Jul 2004 | CNY | 10.96 | 11.25 | 10.8 | 11.13 | 11.13 | +0.17 (+1.55%) | 1,876,993 |
7 Jul 2004 | CNY | 10.95 | 11.47 | 10.89 | 10.96 | 10.96 | +0.15 (+1.39%) | 4,255,655 |
6 Jul 2004 | CNY | 10.7 | 10.87 | 10.5 | 10.81 | 10.81 | +0.21 (+1.98%) | 2,367,152 |
5 Jul 2004 | CNY | 10.1 | 10.61 | 10.01 | 10.6 | 10.6 | +0.49 (+4.85%) | 1,689,224 |
2 Jul 2004 | CNY | 10.2 | 10.25 | 10 | 10.11 | 10.11 | -0.07 (-0.69%) | 1,772,343 |
1 Jul 2004 | CNY | 9.65 | 10.25 | 9.65 | 10.18 | 10.18 | +0.48 (+4.95%) | 1,841,204 |
30 Jun 2004 | CNY | 10.1 | 10.19 | 9.68 | 9.7 | 9.7 | -0.38 (-3.77%) | 1,116,845 |
29 Jun 2004 | CNY | 10 | 10.3 | 9.61 | 10.08 | 10.08 | +0.05 (+0.50%) | 1,764,718 |
28 Jun 2004 | CNY | 10.4 | 10.4 | 10 | 10.03 | 10.03 | -0.42 (-4.02%) | 1,371,168 |
25 Jun 2004 | CNY | 10.9 | 11.04 | 10.43 | 10.45 | 10.45 | -0.53 (-4.83%) | 1,243,431 |
24 Jun 2004 | CNY | 11.1 | 11.12 | 10.81 | 10.98 | 10.98 | -0.13 (-1.17%) | 1,676,709 |
23 Jun 2004 | CNY | 10.95 | 11.48 | 10.9 | 11.11 | 11.11 | +0.27 (+2.49%) | 3,159,794 |
22 Jun 2004 | CNY | 10.61 | 11.16 | 10.52 | 10.84 | 10.84 | +0.24 (+2.26%) | 3,257,962 |
21 Jun 2004 | CNY | 10.34 | 10.65 | 10.28 | 10.6 | 10.6 | +0.26 (+2.51%) | 879,782 |
18 Jun 2004 | CNY | 10.4 | 10.42 | 10.06 | 10.34 | 10.34 | -0.06 (-0.58%) | 1,293,760 |
17 Jun 2004 | CNY | 10.58 | 10.9 | 10.29 | 10.4 | 10.4 | -0.05 (-0.48%) | 1,887,998 |
15 Jun 2004 | CNY | 10.6 | 10.61 | 10.12 | 10.45 | 10.45 | +0.05 (+0.48%) | 1,189,883 |
14 Jun 2004 | CNY | 10.7 | 10.7 | 10.1 | 10.4 | 10.4 | -0.27 (-2.53%) | 1,130,909 |
11 Jun 2004 | CNY | 10.94 | 11.23 | 10.48 | 10.67 | 10.67 | -0.13 (-1.20%) | 1,599,391 |
10 Jun 2004 | CNY | 10.75 | 11.06 | 10.63 | 10.8 | 10.8 | 0.0 (0.0%) | 1,591,279 |
9 Jun 2004 | CNY | 11.68 | 11.89 | 10.61 | 10.8 | 10.8 | -0.99 (-8.40%) | 3,637,126 |
8 Jun 2004 | CNY | 11.8 | 11.99 | 11.55 | 11.79 | 11.79 | -0.2 (-1.67%) | 2,826,871 |
7 Jun 2004 | CNY | 12.01 | 12.32 | 11.6 | 11.99 | 11.99 | -0.54 (-4.31%) | 3,507,336 |