Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | CNY | 5.9653 | 6.0694 | 5.8542 | 6.0208 | 6.0208 | -0.014 (-0.23%) | 600,408 |
11 Jun 2004 | CNY | 6.0139 | 6.1111 | 5.9931 | 6.0347 | 6.0347 | +0.021 (+0.35%) | 870,912 |
10 Jun 2004 | CNY | 5.9028 | 6.1042 | 5.8264 | 6.0139 | 6.0139 | -0.028 (-0.46%) | 736,274 |
9 Jun 2004 | CNY | 6.1806 | 6.1944 | 5.9583 | 6.0417 | 6.0417 | -0.125 (-2.03%) | 1,104,405 |
8 Jun 2004 | CNY | 6.3542 | 6.3542 | 6.1458 | 6.1667 | 6.1667 | -0.132 (-2.09%) | 617,328 |
7 Jun 2004 | CNY | 6.3611 | 6.4028 | 6.2153 | 6.2986 | 6.2986 | -0.076 (-1.20%) | 568,353 |
4 Jun 2004 | CNY | 6.25 | 6.5417 | 6.1875 | 6.375 | 6.375 | +0.097 (+1.55%) | 1,461,168 |
3 Jun 2004 | CNY | 6.3542 | 6.375 | 6.1458 | 6.2778 | 6.2778 | -0.049 (-0.77%) | 589,122 |
2 Jun 2004 | CNY | 6.3889 | 6.4236 | 6.3056 | 6.3264 | 6.3264 | -0.049 (-0.76%) | 648,331 |
1 Jun 2004 | CNY | 6.25 | 6.3889 | 6.25 | 6.375 | 6.375 | +0.104 (+1.66%) | 983,473 |
31 May 2004 | CNY | 6.3194 | 6.375 | 6.2431 | 6.2708 | 6.2708 | -0.049 (-0.77%) | 691,747 |
28 May 2004 | CNY | 6.2778 | 6.3681 | 6.2778 | 6.3194 | 6.3194 | +0.028 (+0.44%) | 593,154 |
27 May 2004 | CNY | 6.2153 | 6.3403 | 6.0972 | 6.2917 | 6.2917 | +0.125 (+2.03%) | 1,644,729 |
26 May 2004 | CNY | 6.1111 | 6.2153 | 6.1111 | 6.1667 | 6.1667 | 0.0 (0.0%) | 949,131 |
25 May 2004 | CNY | 6.3125 | 6.3125 | 6.0764 | 6.1667 | 6.1667 | -0.146 (-2.31%) | 898,580 |
24 May 2004 | CNY | 6.4167 | 6.4167 | 6.2569 | 6.3125 | 6.3125 | +0.035 (+0.55%) | 542,707 |
21 May 2004 | CNY | 6.25 | 6.2986 | 6.2292 | 6.2778 | 6.2778 | +0.049 (+0.78%) | 488,700 |
20 May 2004 | CNY | 6.2569 | 6.3542 | 6.2222 | 6.2292 | 6.2292 | -0.056 (-0.88%) | 591,408 |
19 May 2004 | CNY | 6.4236 | 6.4236 | 6.2569 | 6.2847 | 6.2847 | -0.07 (-1.09%) | 808,848 |
18 May 2004 | CNY | 6.1806 | 6.3542 | 6.1319 | 6.3542 | 6.3542 | +0.181 (+2.93%) | 926,923 |
17 May 2004 | CNY | 6.1667 | 6.2569 | 6.0764 | 6.1736 | 6.1736 | -0.042 (-0.67%) | 943,908 |
14 May 2004 | CNY | 6.4931 | 6.5347 | 6.1944 | 6.2153 | 6.2153 | -0.333 (-5.09%) | 1,541,952 |
13 May 2004 | CNY | 6.6528 | 6.6528 | 6.4583 | 6.5486 | 6.5486 | -0.097 (-1.46%) | 761,005 |
12 May 2004 | CNY | 6.5 | 6.6597 | 6.4931 | 6.6458 | 6.6458 | +0.146 (+2.24%) | 1,423,573 |
11 May 2004 | CNY | 6.5417 | 6.6458 | 6.4583 | 6.5 | 6.5 | -0.069 (-1.06%) | 554,762 |
10 May 2004 | CNY | 6.7361 | 6.8403 | 6.5417 | 6.5694 | 6.5694 | -0.146 (-2.17%) | 653,110 |
7 May 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | 0.0 (0.0%) | 0 |