Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | CNY | 3.6965 | 3.7533 | 3.6775 | 3.7439 | 3.7439 | -0.009 (-0.25%) | 440,726 |
4 Jun 2004 | CNY | 3.687 | 3.7913 | 3.687 | 3.7533 | 3.7533 | +0.014 (+0.38%) | 417,297 |
3 Jun 2004 | CNY | 3.8766 | 3.8766 | 3.7202 | 3.7391 | 3.7391 | -0.128 (-3.31%) | 572,581 |
2 Jun 2004 | CNY | 3.8386 | 3.9145 | 3.8292 | 3.8671 | 3.8671 | -0.005 (-0.12%) | 654,519 |
1 Jun 2004 | CNY | 3.7439 | 3.886 | 3.7439 | 3.8718 | 3.8718 | +0.128 (+3.42%) | 635,167 |
31 May 2004 | CNY | 3.7676 | 3.7723 | 3.7202 | 3.7439 | 3.7439 | 0.0 (0.0%) | 258,386 |
28 May 2004 | CNY | 3.706 | 3.7676 | 3.6633 | 3.7439 | 3.7439 | +0.033 (+0.89%) | 449,603 |
27 May 2004 | CNY | 3.6112 | 3.7391 | 3.6112 | 3.7107 | 3.7107 | +0.104 (+2.89%) | 433,630 |
26 May 2004 | CNY | 3.6965 | 3.7012 | 3.5922 | 3.6064 | 3.6064 | +0.014 (+0.40%) | 397,947 |
25 May 2004 | CNY | 3.7439 | 3.7439 | 3.5543 | 3.5922 | 3.5922 | -0.18 (-4.77%) | 727,069 |
24 May 2004 | CNY | 3.8339 | 3.8623 | 3.7628 | 3.7723 | 3.7723 | -0.09 (-2.33%) | 327,490 |
21 May 2004 | CNY | 3.8007 | 3.8766 | 3.7913 | 3.8623 | 3.8623 | +0.066 (+1.75%) | 325,188 |
20 May 2004 | CNY | 3.8292 | 3.8766 | 3.7913 | 3.796 | 3.796 | -0.019 (-0.50%) | 721,239 |
19 May 2004 | CNY | 3.8576 | 3.905 | 3.8055 | 3.8149 | 3.8149 | -0.024 (-0.62%) | 929,829 |
18 May 2004 | CNY | 3.7344 | 3.8671 | 3.687 | 3.8386 | 3.8386 | +0.033 (+0.87%) | 598,920 |
17 May 2004 | CNY | 3.886 | 3.9192 | 3.777 | 3.8055 | 3.8055 | -0.081 (-2.07%) | 435,529 |
14 May 2004 | CNY | 4.0329 | 4.0329 | 3.8766 | 3.886 | 3.886 | -0.142 (-3.53%) | 443,060 |
13 May 2004 | CNY | 4.0756 | 4.0756 | 3.9808 | 4.0282 | 4.0282 | -0.081 (-1.96%) | 203,943 |
12 May 2004 | CNY | 3.9666 | 4.1135 | 3.9666 | 4.1088 | 4.1088 | +0.095 (+2.36%) | 555,063 |
11 May 2004 | CNY | 3.9808 | 4.0282 | 3.9382 | 4.014 | 4.014 | -0.014 (-0.35%) | 276,636 |
10 May 2004 | CNY | 4.1088 | 4.1088 | 3.9382 | 4.0282 | 4.0282 | -0.076 (-1.85%) | 338,041 |
30 Apr 2004 | CNY | 4.1893 | 4.1893 | 4.0377 | 4.104 | 4.104 | -0.019 (-0.46%) | 319,915 |
29 Apr 2004 | CNY | 4.2557 | 4.2604 | 4.1135 | 4.123 | 4.123 | -0.095 (-2.25%) | 417,531 |
28 Apr 2004 | CNY | 4.1609 | 4.2699 | 4.1277 | 4.2178 | 4.2178 | +0.019 (+0.45%) | 573,537 |
27 Apr 2004 | CNY | 4.2557 | 4.2746 | 4.1419 | 4.1988 | 4.1988 | -0.009 (-0.23%) | 495,667 |
26 Apr 2004 | CNY | 4.1609 | 4.2652 | 4.1088 | 4.2083 | 4.2083 | -0.038 (-0.89%) | 392,425 |
23 Apr 2004 | CNY | 4.2841 | 4.3884 | 4.1751 | 4.2462 | 4.2462 | -0.047 (-1.10%) | 1,248,603 |
22 Apr 2004 | CNY | 4.1183 | 4.3078 | 4.1088 | 4.2936 | 4.2936 | +0.175 (+4.26%) | 1,294,106 |
21 Apr 2004 | CNY | 3.9097 | 4.3173 | 3.8908 | 4.1183 | 4.1183 | -0.076 (-1.81%) | 1,264,490 |
20 Apr 2004 | CNY | 4.3789 | 4.4879 | 4.1846 | 4.1941 | 4.1941 | -0.194 (-4.43%) | 2,631,533 |