Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | CNY | 4.7286 | 4.7857 | 4.7071 | 4.7286 | 4.7286 | -0.007 (-0.15%) | 335,440 |
5 Jul 2004 | CNY | 4.7 | 4.7357 | 4.6429 | 4.7357 | 4.7357 | +0.036 (+0.76%) | 117,146 |
2 Jul 2004 | CNY | 4.7143 | 4.75 | 4.6571 | 4.7 | 4.7 | -0.029 (-0.60%) | 316,960 |
1 Jul 2004 | CNY | 4.6071 | 4.75 | 4.5786 | 4.7286 | 4.7286 | +0.136 (+2.95%) | 586,462 |
30 Jun 2004 | CNY | 4.6143 | 4.7286 | 4.5857 | 4.5929 | 4.5929 | +0.029 (+0.63%) | 605,346 |
29 Jun 2004 | CNY | 4.4429 | 4.5714 | 4.3786 | 4.5643 | 4.5643 | +0.136 (+3.06%) | 208,171 |
28 Jun 2004 | CNY | 4.3929 | 4.4929 | 4.3929 | 4.4286 | 4.4286 | +0.021 (+0.49%) | 110,327 |
25 Jun 2004 | CNY | 4.6143 | 4.6143 | 4.3714 | 4.4071 | 4.4071 | -0.2 (-4.34%) | 174,160 |
24 Jun 2004 | CNY | 4.6 | 4.6571 | 4.5714 | 4.6071 | 4.6071 | +0.007 (+0.15%) | 365,589 |
23 Jun 2004 | CNY | 4.5143 | 4.6071 | 4.4786 | 4.6 | 4.6 | +0.086 (+1.90%) | 229,230 |
22 Jun 2004 | CNY | 4.45 | 4.5429 | 4.45 | 4.5143 | 4.5143 | +0.071 (+1.61%) | 149,000 |
21 Jun 2004 | CNY | 4.4143 | 4.45 | 4.3571 | 4.4429 | 4.4429 | +0.029 (+0.65%) | 271,129 |
18 Jun 2004 | CNY | 4.5 | 4.5571 | 4.3571 | 4.4143 | 4.4143 | -0.129 (-2.83%) | 240,014 |
17 Jun 2004 | CNY | 4.6214 | 4.6214 | 4.5071 | 4.5429 | 4.5429 | -0.086 (-1.85%) | 132,720 |
16 Jun 2004 | CNY | 4.6071 | 4.6643 | 4.5286 | 4.6286 | 4.6286 | +0.014 (+0.31%) | 169,274 |
15 Jun 2004 | CNY | 4.5643 | 4.6429 | 4.5071 | 4.6143 | 4.6143 | +0.057 (+1.26%) | 229,726 |
14 Jun 2004 | CNY | 4.7143 | 4.7214 | 4.55 | 4.5571 | 4.5571 | -0.214 (-4.49%) | 328,580 |
11 Jun 2004 | CNY | 4.75 | 4.8857 | 4.75 | 4.7714 | 4.7714 | +0.029 (+0.60%) | 226,576 |
10 Jun 2004 | CNY | 4.7714 | 4.8571 | 4.7143 | 4.7429 | 4.7429 | -0.064 (-1.34%) | 232,568 |
9 Jun 2004 | CNY | 4.8857 | 4.9643 | 4.8071 | 4.8071 | 4.8071 | -0.143 (-2.89%) | 228,953 |
8 Jun 2004 | CNY | 4.9643 | 5.05 | 4.8786 | 4.95 | 4.95 | -0.014 (-0.29%) | 167,734 |
7 Jun 2004 | CNY | 5.0429 | 5.0429 | 4.9429 | 4.9643 | 4.9643 | -0.079 (-1.56%) | 186,494 |
4 Jun 2004 | CNY | 5.0571 | 5.0857 | 5.0143 | 5.0429 | 5.0429 | 0.0 (0.0%) | 252,971 |
3 Jun 2004 | CNY | 5.1286 | 5.15 | 5 | 5.0429 | 5.0429 | -0.093 (-1.81%) | 284,200 |
2 Jun 2004 | CNY | 5.1643 | 5.1857 | 5.1143 | 5.1357 | 5.1357 | -0.029 (-0.55%) | 548,725 |
1 Jun 2004 | CNY | 5.0071 | 5.1643 | 5 | 5.1643 | 5.1643 | +0.157 (+3.14%) | 358,171 |
31 May 2004 | CNY | 5.0143 | 5.0357 | 4.8786 | 5.0071 | 5.0071 | -0.029 (-0.57%) | 136,374 |
28 May 2004 | CNY | 5.0571 | 5.0571 | 5.0143 | 5.0357 | 5.0357 | -0.014 (-0.28%) | 285,811 |
27 May 2004 | CNY | 4.8714 | 5.0714 | 4.8571 | 5.05 | 5.05 | +0.171 (+3.51%) | 363,183 |
26 May 2004 | CNY | 4.95 | 5.0143 | 4.8357 | 4.8786 | 4.8786 | -0.071 (-1.44%) | 347,522 |