Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 5.2083 | 5.2604 | 5.0521 | 5.099 | 5.099 | -0.125 (-2.39%) | 2,713,395 |
5 Aug 2004 | CNY | 5.3281 | 5.3906 | 5.2188 | 5.224 | 5.224 | -0.104 (-1.95%) | 3,223,411 |
4 Aug 2004 | CNY | 5.1667 | 5.3906 | 5.1302 | 5.3281 | 5.3281 | +0.146 (+2.81%) | 4,661,226 |
3 Aug 2004 | CNY | 5.0521 | 5.25 | 5.0521 | 5.1823 | 5.1823 | +0.083 (+1.63%) | 1,824,875 |
2 Aug 2004 | CNY | 5.0781 | 5.151 | 5.026 | 5.099 | 5.099 | -0.031 (-0.61%) | 1,886,747 |
30 Jul 2004 | CNY | 5.3646 | 5.3646 | 5.1198 | 5.1302 | 5.1302 | -0.24 (-4.46%) | 3,833,556 |
29 Jul 2004 | CNY | 5.2656 | 5.4063 | 5.1979 | 5.3698 | 5.3698 | +0.104 (+1.98%) | 5,744,632 |
28 Jul 2004 | CNY | 5.0833 | 5.276 | 5.0729 | 5.2656 | 5.2656 | +0.177 (+3.48%) | 3,695,652 |
27 Jul 2004 | CNY | 5.1354 | 5.2604 | 5 | 5.0885 | 5.0885 | -0.052 (-1.01%) | 3,237,194 |
26 Jul 2004 | CNY | 5.3021 | 5.3021 | 5.0573 | 5.1406 | 5.1406 | -0.203 (-3.80%) | 3,033,242 |
23 Jul 2004 | CNY | 5.1875 | 5.3542 | 5.0104 | 5.3438 | 5.3438 | +0.104 (+1.99%) | 4,199,172 |
22 Jul 2004 | CNY | 5.3854 | 5.5208 | 5.2135 | 5.2396 | 5.2396 | -0.115 (-2.14%) | 6,771,033 |
21 Jul 2004 | CNY | 5.4219 | 5.5156 | 5.3229 | 5.3542 | 5.3542 | -0.062 (-1.15%) | 4,537,655 |
20 Jul 2004 | CNY | 5.4063 | 5.5104 | 5.3438 | 5.4167 | 5.4167 | -0.016 (-0.29%) | 5,942,096 |
19 Jul 2004 | CNY | 5.349 | 5.5469 | 5.2604 | 5.4323 | 5.4323 | +0.104 (+1.96%) | 13,381,971 |
16 Jul 2004 | CNY | 4.875 | 5.3281 | 4.849 | 5.3281 | 5.3281 | +0.484 (+10.00%) | 14,899,560 |
15 Jul 2004 | CNY | 4.875 | 5.0208 | 4.8021 | 4.8438 | 4.8438 | -0.088 (-1.79%) | 4,961,731 |
14 Jul 2004 | CNY | 5.026 | 5.026 | 4.6771 | 4.9323 | 4.9323 | -0.099 (-1.97%) | 5,761,595 |
13 Jul 2004 | CNY | 4.9531 | 5.0729 | 4.8281 | 5.0313 | 5.0313 | -0.052 (-1.02%) | 5,372,094 |
12 Jul 2004 | CNY | 5.5208 | 5.5938 | 5.0833 | 5.0833 | 5.0833 | -0.562 (-9.96%) | 7,051,658 |
9 Jul 2004 | CNY | 5.8333 | 5.8802 | 5.6302 | 5.6458 | 5.6458 | -0.177 (-3.04%) | 3,550,967 |
8 Jul 2004 | CNY | 5.7604 | 5.8542 | 5.7188 | 5.8229 | 5.8229 | +0.031 (+0.54%) | 2,580,481 |
7 Jul 2004 | CNY | 5.901 | 5.901 | 5.7344 | 5.7917 | 5.7917 | -0.12 (-2.03%) | 3,410,968 |
6 Jul 2004 | CNY | 5.8333 | 6.0469 | 5.8333 | 5.9115 | 5.9115 | +0.094 (+1.61%) | 9,562,773 |
5 Jul 2004 | CNY | 5.724 | 5.8229 | 5.5833 | 5.8177 | 5.8177 | +0.062 (+1.09%) | 4,952,520 |
2 Jul 2004 | CNY | 5.9583 | 5.9792 | 5.5208 | 5.7552 | 5.7552 | -0.214 (-3.58%) | 8,570,526 |
1 Jul 2004 | CNY | 5.7292 | 6.0833 | 5.7292 | 5.9688 | 5.9688 | +0.146 (+2.51%) | 7,315,889 |
30 Jun 2004 | CNY | 5.9896 | 6.099 | 5.7969 | 5.8229 | 5.8229 | -0.276 (-4.53%) | 6,732,205 |
29 Jun 2004 | CNY | 5.9792 | 6.1927 | 5.651 | 6.099 | 6.099 | +0.057 (+0.95%) | 11,240,688 |
28 Jun 2004 | CNY | 6.5625 | 6.5781 | 6.0417 | 6.0417 | 6.0417 | -0.672 (-10.01%) | 12,162,835 |