Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | CNY | 4.8664 | 5.0334 | 4.8611 | 4.8664 | 4.8664 | -0.111 (-2.24%) | 533,900 |
24 Aug 2004 | CNY | 4.983 | 5.0308 | 4.9433 | 4.9777 | 4.9777 | +0.048 (+0.97%) | 43,500 |
23 Aug 2004 | CNY | 4.9062 | 5.0361 | 4.9062 | 4.93 | 4.93 | -0.133 (-2.62%) | 313,934 |
20 Aug 2004 | CNY | 5.0095 | 5.1156 | 4.877 | 5.0626 | 5.0626 | +0.04 (+0.79%) | 1,435,105 |
19 Aug 2004 | CNY | 5.0679 | 5.2454 | 4.9035 | 5.0228 | 5.0228 | -0.13 (-2.52%) | 1,132,896 |
18 Aug 2004 | CNY | 5.2773 | 5.3144 | 5.15 | 5.1527 | 5.1527 | -0.09 (-1.72%) | 712,116 |
17 Aug 2004 | CNY | 5.256 | 5.256 | 5.1474 | 5.2428 | 5.2428 | +0.048 (+0.92%) | 417,271 |
16 Aug 2004 | CNY | 5.1951 | 5.2932 | 5.1182 | 5.1951 | 5.1951 | -0.098 (-1.85%) | 684,612 |
12 Aug 2004 | CNY | 5.2799 | 5.3144 | 5.2746 | 5.2932 | 5.2932 | -0.008 (-0.15%) | 409,650 |
11 Aug 2004 | CNY | 5.3515 | 5.3515 | 5.2746 | 5.3011 | 5.3011 | -0.035 (-0.65%) | 294,946 |
10 Aug 2004 | CNY | 5.476 | 5.476 | 5.3144 | 5.3356 | 5.3356 | +0.021 (+0.40%) | 162,607 |
9 Aug 2004 | CNY | 5.3011 | 5.3409 | 5.2746 | 5.3144 | 5.3144 | -0.032 (-0.59%) | 1,064,684 |
6 Aug 2004 | CNY | 5.2746 | 5.3727 | 5.2746 | 5.3462 | 5.3462 | +0.045 (+0.85%) | 735,956 |
5 Aug 2004 | CNY | 5.4071 | 5.4071 | 5.2746 | 5.3011 | 5.3011 | -0.005 (-0.10%) | 699,907 |
4 Aug 2004 | CNY | 5.3011 | 5.3541 | 5.2613 | 5.3064 | 5.3064 | +0.005 (+0.10%) | 1,839,579 |
3 Aug 2004 | CNY | 5.3515 | 5.4204 | 5.2985 | 5.3011 | 5.3011 | -0.109 (-2.01%) | 1,248,174 |
2 Aug 2004 | CNY | 5.4336 | 5.4336 | 5.3011 | 5.4098 | 5.4098 | +0.04 (+0.74%) | 251,683 |
30 Jul 2004 | CNY | 5.3382 | 5.3753 | 5.3011 | 5.37 | 5.37 | +0.032 (+0.60%) | 374,197 |
29 Jul 2004 | CNY | 5.4336 | 5.4336 | 5.3117 | 5.3382 | 5.3382 | -0.053 (-0.98%) | 72,815 |
28 Jul 2004 | CNY | 5.3144 | 5.423 | 5.3144 | 5.3912 | 5.3912 | +0.05 (+0.94%) | 167,550 |
27 Jul 2004 | CNY | 5.3144 | 5.4045 | 5.3144 | 5.3409 | 5.3409 | -0.064 (-1.18%) | 363,735 |
26 Jul 2004 | CNY | 5.3541 | 5.431 | 5.3011 | 5.4045 | 5.4045 | -0.029 (-0.54%) | 491,218 |
23 Jul 2004 | CNY | 5.3011 | 5.4336 | 5.1818 | 5.4336 | 5.4336 | +0.003 (+0.05%) | 573,152 |
22 Jul 2004 | CNY | 5.4601 | 5.5662 | 5.3038 | 5.431 | 5.431 | +0.024 (+0.44%) | 3,076,605 |
21 Jul 2004 | CNY | 5.2958 | 5.6987 | 5.1818 | 5.4071 | 5.4071 | +0.175 (+3.34%) | 1,515,205 |
20 Jul 2004 | CNY | 5.1712 | 5.2322 | 5.1686 | 5.2322 | 5.2322 | +0.042 (+0.82%) | 139,967 |
19 Jul 2004 | CNY | 5.2189 | 5.2216 | 5.1103 | 5.1898 | 5.1898 | +0.021 (+0.41%) | 950,062 |
16 Jul 2004 | CNY | 5.0891 | 5.2428 | 5.0891 | 5.1686 | 5.1686 | +0.087 (+1.72%) | 305,653 |
15 Jul 2004 | CNY | 4.9777 | 5.2613 | 4.9565 | 5.0811 | 5.0811 | +0.117 (+2.35%) | 245,232 |
14 Jul 2004 | CNY | 4.983 | 4.983 | 4.93 | 4.9645 | 4.9645 | -0.005 (-0.11%) | 118,352 |