Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2004 | CNY | 3.3284 | 3.4024 | 3.289 | 3.2988 | 3.2988 | -0.049 (-1.47%) | 1,884,012 |
8 Jul 2004 | CNY | 3.4221 | 3.4517 | 3.2692 | 3.3481 | 3.3481 | -0.084 (-2.44%) | 2,865,543 |
7 Jul 2004 | CNY | 3.4418 | 3.501 | 3.4221 | 3.432 | 3.432 | -0.02 (-0.57%) | 473,375 |
6 Jul 2004 | CNY | 3.4024 | 3.5306 | 3.4024 | 3.4517 | 3.4517 | +0.005 (+0.15%) | 865,550 |
5 Jul 2004 | CNY | 3.4763 | 3.4862 | 3.4467 | 3.4467 | 3.4467 | -0.054 (-1.55%) | 951,537 |
2 Jul 2004 | CNY | 3.5602 | 3.5651 | 3.4763 | 3.501 | 3.501 | -0.059 (-1.66%) | 860,119 |
1 Jul 2004 | CNY | 3.4813 | 3.5848 | 3.4665 | 3.5602 | 3.5602 | +0.089 (+2.56%) | 1,013,006 |
30 Jun 2004 | CNY | 3.5306 | 3.5355 | 3.4714 | 3.4714 | 3.4714 | -0.054 (-1.54%) | 597,367 |
29 Jun 2004 | CNY | 3.9398 | 3.9398 | 3.4813 | 3.5256 | 3.5256 | -0.089 (-2.46%) | 1,072,933 |
28 Jun 2004 | CNY | 3.5454 | 3.6243 | 3.501 | 3.6144 | 3.6144 | +0.064 (+1.81%) | 1,447,403 |
25 Jun 2004 | CNY | 3.5799 | 3.6489 | 3.5256 | 3.5503 | 3.5503 | -0.035 (-0.96%) | 2,247,206 |
24 Jun 2004 | CNY | 3.5355 | 3.6292 | 3.5306 | 3.5848 | 3.5848 | +0.049 (+1.39%) | 2,654,974 |
23 Jun 2004 | CNY | 3.5059 | 3.5404 | 3.501 | 3.5355 | 3.5355 | +0.015 (+0.42%) | 1,425,690 |
22 Jun 2004 | CNY | 3.4369 | 3.5306 | 3.4369 | 3.5207 | 3.5207 | +0.094 (+2.73%) | 2,506,393 |
21 Jun 2004 | CNY | 3.4517 | 3.4517 | 3.4073 | 3.427 | 3.427 | -0.03 (-0.86%) | 876,696 |
18 Jun 2004 | CNY | 3.4517 | 3.5109 | 3.4369 | 3.4566 | 3.4566 | -0.035 (-0.99%) | 2,215,596 |
17 Jun 2004 | CNY | 3.7377 | 3.7377 | 3.358 | 3.4911 | 3.4911 | -0.237 (-6.35%) | 5,787,068 |
16 Jun 2004 | CNY | 3.7032 | 3.7525 | 3.6834 | 3.7278 | 3.7278 | +0.005 (+0.13%) | 1,207,740 |
15 Jun 2004 | CNY | 3.6539 | 3.7426 | 3.6489 | 3.7229 | 3.7229 | +0.01 (+0.27%) | 1,785,353 |
14 Jun 2004 | CNY | 3.7771 | 3.787 | 3.6539 | 3.713 | 3.713 | -0.079 (-2.08%) | 3,017,319 |
11 Jun 2004 | CNY | 3.7722 | 3.8412 | 3.7377 | 3.7919 | 3.7919 | +0.044 (+1.18%) | 3,294,463 |
10 Jun 2004 | CNY | 3.6489 | 3.7525 | 3.6243 | 3.7475 | 3.7475 | +0.084 (+2.29%) | 2,659,192 |
9 Jun 2004 | CNY | 3.7229 | 3.7821 | 3.6243 | 3.6637 | 3.6637 | -0.079 (-2.11%) | 5,704,622 |
8 Jun 2004 | CNY | 3.8708 | 3.9448 | 3.713 | 3.7426 | 3.7426 | -0.123 (-3.19%) | 4,656,730 |
7 Jun 2004 | CNY | 3.787 | 3.8708 | 3.7722 | 3.8659 | 3.8659 | +0.054 (+1.42%) | 1,683,915 |
4 Jun 2004 | CNY | 3.7032 | 3.8462 | 3.7032 | 3.8116 | 3.8116 | +0.064 (+1.71%) | 2,472,503 |
3 Jun 2004 | CNY | 3.8856 | 3.8955 | 3.7327 | 3.7475 | 3.7475 | -0.158 (-4.04%) | 5,158,516 |
2 Jun 2004 | CNY | 3.9842 | 4.0187 | 3.8955 | 3.9053 | 3.9053 | -0.074 (-1.86%) | 5,472,704 |
1 Jun 2004 | CNY | 3.9103 | 4.0187 | 3.8807 | 3.9793 | 3.9793 | +0.074 (+1.89%) | 10,130,932 |
31 May 2004 | CNY | 3.8955 | 3.9694 | 3.8708 | 3.9053 | 3.9053 | +0.035 (+0.89%) | 8,147,350 |