Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | CNY | 3.3832 | 3.4366 | 3.3654 | 3.3761 | 3.3761 | +0.011 (+0.32%) | 1,451,000 |
5 Jul 2004 | CNY | 3.3227 | 3.4437 | 3.312 | 3.3654 | 3.3654 | +0.025 (+0.75%) | 845,954 |
2 Jul 2004 | CNY | 3.4188 | 3.4224 | 3.312 | 3.3405 | 3.3405 | -0.082 (-2.39%) | 2,171,648 |
1 Jul 2004 | CNY | 3.3405 | 3.4437 | 3.3155 | 3.4224 | 3.4224 | +0.078 (+2.34%) | 4,234,379 |
30 Jun 2004 | CNY | 3.4722 | 3.5185 | 3.3298 | 3.344 | 3.344 | -0.114 (-3.30%) | 1,183,892 |
29 Jun 2004 | CNY | 3.4224 | 3.5185 | 3.2835 | 3.458 | 3.458 | +0.018 (+0.52%) | 2,131,580 |
28 Jun 2004 | CNY | 3.4936 | 3.5185 | 3.2764 | 3.4402 | 3.4402 | -0.128 (-3.59%) | 5,713,373 |
25 Jun 2004 | CNY | 4.0954 | 4.0954 | 3.5292 | 3.5684 | 3.5684 | -0.349 (-8.91%) | 6,858,233 |
24 Jun 2004 | CNY | 3.7821 | 3.9815 | 3.7821 | 3.9174 | 3.9174 | +0.103 (+2.71%) | 9,604,820 |
23 Jun 2004 | CNY | 3.75 | 3.839 | 3.7073 | 3.8141 | 3.8141 | +0.025 (+0.66%) | 3,121,473 |
22 Jun 2004 | CNY | 3.6182 | 3.9174 | 3.6111 | 3.7892 | 3.7892 | +0.171 (+4.73%) | 3,627,469 |
21 Jun 2004 | CNY | 3.4865 | 3.6218 | 3.4544 | 3.6182 | 3.6182 | +0.128 (+3.67%) | 1,393,753 |
18 Jun 2004 | CNY | 3.5969 | 3.6325 | 3.4793 | 3.49 | 3.49 | -0.121 (-3.35%) | 1,978,140 |
17 Jun 2004 | CNY | 3.5363 | 3.6966 | 3.5363 | 3.6111 | 3.6111 | -0.007 (-0.20%) | 1,254,555 |
16 Jun 2004 | CNY | 3.661 | 3.6788 | 3.604 | 3.6182 | 3.6182 | -0.061 (-1.65%) | 1,505,292 |
15 Jun 2004 | CNY | 3.7749 | 3.8105 | 3.5328 | 3.6788 | 3.6788 | -0.096 (-2.55%) | 3,938,015 |
14 Jun 2004 | CNY | 3.7963 | 3.9174 | 3.6681 | 3.7749 | 3.7749 | -0.043 (-1.12%) | 3,400,889 |
11 Jun 2004 | CNY | 3.8141 | 4.0064 | 3.7785 | 3.8177 | 3.8177 | +0.011 (+0.28%) | 3,135,780 |
10 Jun 2004 | CNY | 3.8782 | 3.9459 | 3.7037 | 3.807 | 3.807 | -0.071 (-1.84%) | 3,587,722 |
9 Jun 2004 | CNY | 3.8889 | 4.0598 | 3.8212 | 3.8782 | 3.8782 | -0.029 (-0.73%) | 6,512,892 |
8 Jun 2004 | CNY | 3.8284 | 4.0919 | 3.7927 | 3.9067 | 3.9067 | +0.068 (+1.76%) | 3,648,220 |
7 Jun 2004 | CNY | 3.9174 | 3.9174 | 3.7856 | 3.839 | 3.839 | -0.064 (-1.64%) | 1,354,211 |
4 Jun 2004 | CNY | 3.7927 | 3.9815 | 3.7393 | 3.9031 | 3.9031 | +0.135 (+3.59%) | 2,824,935 |
3 Jun 2004 | CNY | 3.864 | 3.8675 | 3.7286 | 3.7678 | 3.7678 | -0.103 (-2.67%) | 1,509,715 |
2 Jun 2004 | CNY | 3.9388 | 3.9423 | 3.8462 | 3.8711 | 3.8711 | -0.064 (-1.63%) | 1,778,868 |
1 Jun 2004 | CNY | 3.7927 | 3.9779 | 3.7678 | 3.9352 | 3.9352 | +0.142 (+3.76%) | 3,077,775 |
31 May 2004 | CNY | 3.7393 | 3.839 | 3.7037 | 3.7927 | 3.7927 | +0.157 (+4.31%) | 1,802,949 |
28 May 2004 | CNY | 3.661 | 3.7215 | 3.6182 | 3.636 | 3.636 | -0.064 (-1.73%) | 947,304 |
27 May 2004 | CNY | 3.6218 | 3.7393 | 3.5613 | 3.7001 | 3.7001 | +0.139 (+3.90%) | 931,576 |
26 May 2004 | CNY | 3.4722 | 3.6432 | 3.4615 | 3.5613 | 3.5613 | +0.029 (+0.81%) | 619,441 |