Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | CNY | 7.9851 | 8.1194 | 7.8806 | 8.097 | 8.097 | -0.104 (-1.27%) | 492,543 |
2 Jul 2004 | CNY | 8.2015 | 8.2687 | 8.0224 | 8.2015 | 8.2015 | +0.022 (+0.27%) | 1,306,900 |
1 Jul 2004 | CNY | 7.6791 | 8.209 | 7.6119 | 8.1791 | 8.1791 | +0.448 (+5.79%) | 1,538,547 |
30 Jun 2004 | CNY | 7.7687 | 7.9851 | 7.6119 | 7.7313 | 7.7313 | +0.022 (+0.29%) | 426,074 |
29 Jun 2004 | CNY | 7.597 | 7.791 | 7.5597 | 7.709 | 7.709 | +0.022 (+0.29%) | 940,893 |
28 Jun 2004 | CNY | 7.7463 | 7.7687 | 7.5448 | 7.6866 | 7.6866 | -0.082 (-1.06%) | 1,160,741 |
25 Jun 2004 | CNY | 8.1269 | 8.1269 | 7.7612 | 7.7687 | 7.7687 | -0.403 (-4.93%) | 1,659,456 |
24 Jun 2004 | CNY | 8.2985 | 8.2985 | 8.1493 | 8.1716 | 8.1716 | -0.112 (-1.35%) | 713,416 |
23 Jun 2004 | CNY | 8.3358 | 8.3358 | 8.2164 | 8.2836 | 8.2836 | +0.075 (+0.91%) | 834,387 |
21 Jun 2004 | CNY | 8.1716 | 8.2836 | 8.1045 | 8.209 | 8.209 | +0.007 (+0.09%) | 279,565 |
18 Jun 2004 | CNY | 8.209 | 8.2836 | 8.0597 | 8.2015 | 8.2015 | -0.037 (-0.45%) | 1,349,702 |
17 Jun 2004 | CNY | 8.4925 | 8.5672 | 8.2015 | 8.2388 | 8.2388 | -0.306 (-3.58%) | 1,047,729 |
16 Jun 2004 | CNY | 8.4403 | 8.6269 | 8.3881 | 8.5448 | 8.5448 | +0.127 (+1.51%) | 1,072,223 |
15 Jun 2004 | CNY | 8.209 | 8.4702 | 8.209 | 8.4179 | 8.4179 | +0.157 (+1.90%) | 843,111 |
14 Jun 2004 | CNY | 8.3433 | 8.3508 | 8.2015 | 8.2612 | 8.2612 | -0.149 (-1.78%) | 1,358,959 |
11 Jun 2004 | CNY | 8.2761 | 8.5672 | 8.2761 | 8.4105 | 8.4105 | +0.09 (+1.08%) | 676,060 |
10 Jun 2004 | CNY | 8.2687 | 8.4702 | 8.1493 | 8.3209 | 8.3209 | +0.015 (+0.18%) | 1,096,207 |
9 Jun 2004 | CNY | 8.4328 | 8.4925 | 8.2388 | 8.306 | 8.306 | -0.164 (-1.94%) | 2,440,038 |
8 Jun 2004 | CNY | 8.4925 | 8.5373 | 8.3284 | 8.4702 | 8.4702 | -0.022 (-0.26%) | 770,529 |
7 Jun 2004 | CNY | 8.4328 | 8.6194 | 8.2761 | 8.4925 | 8.4925 | -0.075 (-0.87%) | 1,909,971 |
4 Jun 2004 | CNY | 8.4328 | 8.7015 | 8.4328 | 8.5672 | 8.5672 | +0.06 (+0.70%) | 564,308 |
3 Jun 2004 | CNY | 8.6642 | 8.6716 | 8.4851 | 8.5075 | 8.5075 | -0.186 (-2.15%) | 1,327,560 |
2 Jun 2004 | CNY | 8.8433 | 8.8806 | 8.6866 | 8.694 | 8.694 | -0.149 (-1.69%) | 1,469,042 |
1 Jun 2004 | CNY | 8.7239 | 8.8806 | 8.7239 | 8.8433 | 8.8433 | +0.112 (+1.28%) | 2,136,593 |
31 May 2004 | CNY | 8.6791 | 8.7687 | 8.5896 | 8.7313 | 8.7313 | +0.052 (+0.60%) | 1,440,679 |
28 May 2004 | CNY | 8.7836 | 8.7985 | 8.6418 | 8.6791 | 8.6791 | -0.119 (-1.36%) | 2,293,217 |
27 May 2004 | CNY | 8.5672 | 8.8433 | 8.5448 | 8.7985 | 8.7985 | +0.224 (+2.61%) | 4,590,956 |
26 May 2004 | CNY | 8.4254 | 8.6269 | 8.3582 | 8.5746 | 8.5746 | +0.142 (+1.68%) | 4,871,887 |
25 May 2004 | CNY | 8.3955 | 8.5149 | 8.3284 | 8.4328 | 8.4328 | +0.03 (+0.35%) | 4,655,251 |
24 May 2004 | CNY | 8.1343 | 8.4702 | 8.1343 | 8.403 | 8.403 | +0.254 (+3.11%) | 3,508,312 |