Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | CNY | 2.9882 | 3.003 | 2.9142 | 2.9783 | 2.9783 | +0.005 (+0.16%) | 233,970 |
23 Aug 2004 | CNY | 2.8896 | 3.0325 | 2.8896 | 2.9734 | 2.9734 | 0.0 (0.0%) | 89,311 |
20 Aug 2004 | CNY | 2.9241 | 3.003 | 2.8945 | 2.9734 | 2.9734 | +0.015 (+0.50%) | 533,445 |
19 Aug 2004 | CNY | 2.86 | 3.0572 | 2.86 | 2.9586 | 2.9586 | -0.108 (-3.54%) | 1,578,633 |
18 Aug 2004 | CNY | 3.0473 | 3.0917 | 3.0473 | 3.0671 | 3.0671 | -0.005 (-0.16%) | 410,872 |
17 Aug 2004 | CNY | 3.0079 | 3.0917 | 3.0079 | 3.072 | 3.072 | +0.044 (+1.47%) | 240,094 |
16 Aug 2004 | CNY | 3.003 | 3.0523 | 3.003 | 3.0276 | 3.0276 | -0.04 (-1.29%) | 178,626 |
13 Aug 2004 | CNY | 3.0572 | 3.1065 | 3.0572 | 3.0671 | 3.0671 | -0.005 (-0.16%) | 174,002 |
12 Aug 2004 | CNY | 3.0079 | 3.1065 | 2.998 | 3.072 | 3.072 | +0.01 (+0.32%) | 625,360 |
11 Aug 2004 | CNY | 3.1164 | 3.1164 | 3.0572 | 3.0621 | 3.0621 | -0.054 (-1.74%) | 86,050 |
10 Aug 2004 | CNY | 3.0572 | 3.1164 | 3.0572 | 3.1164 | 3.1164 | +0.059 (+1.94%) | 489,390 |
9 Aug 2004 | CNY | 3.0572 | 3.0917 | 3.0178 | 3.0572 | 3.0572 | +0.02 (+0.65%) | 306,633 |
6 Aug 2004 | CNY | 3.0178 | 3.1065 | 3.003 | 3.0375 | 3.0375 | -0.02 (-0.64%) | 370,515 |
5 Aug 2004 | CNY | 3.146 | 3.146 | 3.0178 | 3.0572 | 3.0572 | -0.059 (-1.90%) | 799,315 |
4 Aug 2004 | CNY | 3.0572 | 3.1706 | 3.0572 | 3.1164 | 3.1164 | +0.069 (+2.27%) | 743,002 |
3 Aug 2004 | CNY | 2.9734 | 3.0967 | 2.9734 | 3.0473 | 3.0473 | +0.069 (+2.32%) | 685,285 |
2 Aug 2004 | CNY | 2.998 | 3.1312 | 2.9734 | 2.9783 | 2.9783 | -0.163 (-5.18%) | 797,815 |
30 Jul 2004 | CNY | 3.215 | 3.2199 | 3.1312 | 3.141 | 3.141 | -0.054 (-1.70%) | 423,071 |
29 Jul 2004 | CNY | 3.1854 | 3.2495 | 3.1114 | 3.1953 | 3.1953 | +0.035 (+1.09%) | 1,096,032 |
28 Jul 2004 | CNY | 3.2643 | 3.2939 | 3.146 | 3.1608 | 3.1608 | -0.128 (-3.90%) | 992,121 |
27 Jul 2004 | CNY | 3.2692 | 3.3136 | 3.2051 | 3.289 | 3.289 | -0.015 (-0.45%) | 462,972 |
26 Jul 2004 | CNY | 3.3432 | 3.3432 | 3.2594 | 3.3038 | 3.3038 | -0.039 (-1.18%) | 282,196 |
23 Jul 2004 | CNY | 3.2939 | 3.3481 | 3.2544 | 3.3432 | 3.3432 | +0.069 (+2.11%) | 604,086 |
22 Jul 2004 | CNY | 3.2692 | 3.3284 | 3.2594 | 3.2742 | 3.2742 | -0.054 (-1.63%) | 1,268,919 |
21 Jul 2004 | CNY | 3.3038 | 3.3481 | 3.2544 | 3.3284 | 3.3284 | +0.015 (+0.45%) | 974,685 |
20 Jul 2004 | CNY | 3.3876 | 3.3876 | 3.3136 | 3.3136 | 3.3136 | -0.084 (-2.47%) | 612,161 |
19 Jul 2004 | CNY | 3.3531 | 3.4369 | 3.3087 | 3.3974 | 3.3974 | -0.04 (-1.15%) | 1,419,681 |
16 Jul 2004 | CNY | 3.3777 | 3.4517 | 3.3531 | 3.4369 | 3.4369 | +0.054 (+1.61%) | 1,336,679 |
15 Jul 2004 | CNY | 3.3974 | 3.4517 | 3.3284 | 3.3826 | 3.3826 | -0.03 (-0.87%) | 752,156 |
14 Jul 2004 | CNY | 3.3284 | 3.427 | 3.2791 | 3.4122 | 3.4122 | +0.079 (+2.37%) | 843,311 |