Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | CNY | 2.2443 | 2.2822 | 2.1812 | 2.2033 | 2.2033 | -0.057 (-2.51%) | 2,184,595 |
8 Jun 2004 | CNY | 2.3169 | 2.3264 | 2.2569 | 2.2601 | 2.2601 | -0.044 (-1.92%) | 2,093,417 |
7 Jun 2004 | CNY | 2.3895 | 2.3895 | 2.3011 | 2.3043 | 2.3043 | -0.085 (-3.57%) | 1,996,489 |
4 Jun 2004 | CNY | 2.4053 | 2.4306 | 2.3706 | 2.3895 | 2.3895 | -0.019 (-0.79%) | 1,702,251 |
3 Jun 2004 | CNY | 2.4495 | 2.4779 | 2.4053 | 2.4085 | 2.4085 | -0.047 (-1.93%) | 1,429,322 |
2 Jun 2004 | CNY | 2.4874 | 2.5 | 2.4527 | 2.4558 | 2.4558 | -0.032 (-1.27%) | 2,753,625 |
1 Jun 2004 | CNY | 2.4085 | 2.4968 | 2.4053 | 2.4874 | 2.4874 | +0.082 (+3.41%) | 3,644,917 |
31 May 2004 | CNY | 2.4306 | 2.4306 | 2.3832 | 2.4053 | 2.4053 | +0.003 (+0.13%) | 1,246,132 |
28 May 2004 | CNY | 2.4148 | 2.4369 | 2.399 | 2.4022 | 2.4022 | 0.0 (0.0%) | 897,811 |
27 May 2004 | CNY | 2.3737 | 2.4306 | 2.3327 | 2.4022 | 2.4022 | +0.047 (+2.01%) | 2,238,255 |
25 May 2004 | CNY | 2.4306 | 2.4306 | 2.3516 | 2.3548 | 2.3548 | -0.063 (-2.61%) | 1,040,095 |
24 May 2004 | CNY | 2.4527 | 2.4527 | 2.4085 | 2.4179 | 2.4179 | -0.013 (-0.52%) | 587,347 |
21 May 2004 | CNY | 2.4211 | 2.4369 | 2.399 | 2.4306 | 2.4306 | +0.032 (+1.32%) | 1,172,001 |
20 May 2004 | CNY | 2.4022 | 2.4369 | 2.3769 | 2.399 | 2.399 | -0.003 (-0.13%) | 1,027,220 |
19 May 2004 | CNY | 2.399 | 2.4621 | 2.3801 | 2.4022 | 2.4022 | -0.003 (-0.13%) | 2,508,010 |
18 May 2004 | CNY | 2.4369 | 2.4779 | 2.2727 | 2.4053 | 2.4053 | -0.028 (-1.17%) | 4,146,075 |
17 May 2004 | CNY | 2.4306 | 2.4779 | 2.4306 | 2.4337 | 2.4337 | -0.019 (-0.77%) | 1,283,993 |
14 May 2004 | CNY | 2.5253 | 2.5505 | 2.4306 | 2.4527 | 2.4527 | -0.073 (-2.87%) | 2,342,922 |
13 May 2004 | CNY | 2.5474 | 2.5474 | 2.5 | 2.5253 | 2.5253 | -0.022 (-0.87%) | 1,691,870 |
12 May 2004 | CNY | 2.4937 | 2.5505 | 2.4621 | 2.5474 | 2.5474 | +0.085 (+3.46%) | 3,818,640 |
11 May 2004 | CNY | 2.4495 | 2.4874 | 2.4242 | 2.4621 | 2.4621 | +0.028 (+1.17%) | 1,029,251 |
10 May 2004 | CNY | 2.4874 | 2.4874 | 2.4306 | 2.4337 | 2.4337 | -0.028 (-1.15%) | 1,125,910 |
30 Apr 2004 | CNY | 2.4085 | 2.4684 | 2.4085 | 2.4621 | 2.4621 | +0.057 (+2.36%) | 2,208,111 |
29 Apr 2004 | CNY | 2.5316 | 2.5474 | 2.399 | 2.4053 | 2.4053 | -0.117 (-4.63%) | 5,443,146 |
28 Apr 2004 | CNY | 2.541 | 2.5568 | 2.5 | 2.5221 | 2.5221 | -0.016 (-0.62%) | 3,452,790 |
27 Apr 2004 | CNY | 2.5347 | 2.5884 | 2.5253 | 2.5379 | 2.5379 | +0.003 (+0.13%) | 2,978,395 |
26 Apr 2004 | CNY | 2.56 | 2.6484 | 2.5095 | 2.5347 | 2.5347 | -0.145 (-5.42%) | 5,967,862 |
23 Apr 2004 | CNY | 2.7273 | 2.7273 | 2.6705 | 2.6799 | 2.6799 | -0.047 (-1.74%) | 2,410,455 |
22 Apr 2004 | CNY | 2.7336 | 2.7367 | 2.6736 | 2.7273 | 2.7273 | -0.006 (-0.23%) | 2,553,363 |
21 Apr 2004 | CNY | 2.8441 | 2.8567 | 2.721 | 2.7336 | 2.7336 | -0.104 (-3.67%) | 4,490,272 |