Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | CNY | 5.33 | 5.33 | 5.18 | 5.2 | 5.2 | -0.13 (-2.44%) | 399,661 |
21 Jul 2004 | CNY | 5.25 | 5.34 | 5.25 | 5.33 | 5.33 | +0.02 (+0.38%) | 385,084 |
20 Jul 2004 | CNY | 5.38 | 5.38 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 557,050 |
19 Jul 2004 | CNY | 5.48 | 5.48 | 5.33 | 5.38 | 5.38 | -0.12 (-2.18%) | 689,835 |
16 Jul 2004 | CNY | 5.46 | 5.52 | 5.22 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,864,081 |
15 Jul 2004 | CNY | 5.85 | 6.3 | 5.37 | 5.47 | 5.47 | -0.5 (-8.38%) | 1,436,159 |
14 Jul 2004 | CNY | 6.19 | 6.19 | 5.88 | 5.97 | 5.97 | -0.1 (-1.65%) | 104,950 |
13 Jul 2004 | CNY | 6.04 | 6.12 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 126,200 |
12 Jul 2004 | CNY | 6.18 | 6.22 | 6.01 | 6.03 | 6.03 | -0.15 (-2.43%) | 80,200 |
9 Jul 2004 | CNY | 6.23 | 6.28 | 6.17 | 6.18 | 6.18 | -0.07 (-1.12%) | 62,200 |
8 Jul 2004 | CNY | 6.12 | 6.26 | 6.09 | 6.25 | 6.25 | +0.13 (+2.12%) | 132,715 |
7 Jul 2004 | CNY | 6.2 | 6.2 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 48,000 |
6 Jul 2004 | CNY | 6.15 | 6.24 | 6.15 | 6.2 | 6.2 | +0.07 (+1.14%) | 103,200 |
5 Jul 2004 | CNY | 6.19 | 6.2 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 73,262 |
2 Jul 2004 | CNY | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | -0.07 (-1.12%) | 105,701 |
1 Jul 2004 | CNY | 6.03 | 6.3 | 6.02 | 6.26 | 6.26 | +0.23 (+3.81%) | 185,207 |
30 Jun 2004 | CNY | 6.25 | 6.25 | 6.03 | 6.03 | 6.03 | -0.17 (-2.74%) | 104,781 |
29 Jun 2004 | CNY | 6.15 | 6.22 | 6.11 | 6.2 | 6.2 | +0.04 (+0.65%) | 112,706 |
28 Jun 2004 | CNY | 6.45 | 6.5 | 6.15 | 6.16 | 6.16 | -0.19 (-2.99%) | 168,400 |
25 Jun 2004 | CNY | 6.62 | 6.62 | 6.3 | 6.35 | 6.35 | -0.25 (-3.79%) | 141,081 |
24 Jun 2004 | CNY | 6.6 | 6.65 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 133,300 |
23 Jun 2004 | CNY | 6.5 | 6.6 | 6.43 | 6.55 | 6.55 | -0.03 (-0.46%) | 72,200 |
22 Jun 2004 | CNY | 6.5 | 6.67 | 6.5 | 6.58 | 6.58 | +0.09 (+1.39%) | 270,730 |
21 Jun 2004 | CNY | 6.4 | 6.49 | 6.35 | 6.49 | 6.49 | +0.1 (+1.56%) | 85,110 |
18 Jun 2004 | CNY | 6.4 | 6.49 | 6.32 | 6.39 | 6.39 | -0.03 (-0.47%) | 83,838 |
17 Jun 2004 | CNY | 6.69 | 6.69 | 6.1 | 6.42 | 6.42 | -0.18 (-2.73%) | 133,700 |
16 Jun 2004 | CNY | 6.53 | 6.8 | 6.43 | 6.6 | 6.6 | +0.07 (+1.07%) | 127,300 |
15 Jun 2004 | CNY | 6.4 | 6.55 | 6.38 | 6.53 | 6.53 | +0.06 (+0.93%) | 117,720 |
14 Jun 2004 | CNY | 7 | 7 | 6.4 | 6.47 | 6.47 | -0.13 (-1.97%) | 253,050 |
10 Jun 2004 | CNY | 6.6 | 6.8 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 144,300 |