Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | CNY | 2.0938 | 2.1334 | 2.0938 | 2.1214 | 2.1214 | +0.024 (+1.14%) | 564,120 |
10 Jun 2004 | CNY | 2.1274 | 2.1286 | 2.0613 | 2.0974 | 2.0974 | -0.03 (-1.41%) | 1,311,065 |
9 Jun 2004 | CNY | 2.1154 | 2.2091 | 2.1022 | 2.1274 | 2.1274 | -0.007 (-0.34%) | 755,289 |
8 Jun 2004 | CNY | 2.1394 | 2.149 | 2.0553 | 2.1346 | 2.1346 | -0.011 (-0.50%) | 959,212 |
7 Jun 2004 | CNY | 2.1635 | 2.1635 | 2.1274 | 2.1454 | 2.1454 | -0.009 (-0.39%) | 569,512 |
4 Jun 2004 | CNY | 2.1875 | 2.1875 | 2.143 | 2.1539 | 2.1539 | -0.022 (-0.99%) | 579,255 |
3 Jun 2004 | CNY | 2.2236 | 2.2236 | 2.1707 | 2.1755 | 2.1755 | -0.036 (-1.63%) | 233,792 |
2 Jun 2004 | CNY | 2.2476 | 2.2476 | 2.1995 | 2.2115 | 2.2115 | -0.036 (-1.61%) | 463,424 |
1 Jun 2004 | CNY | 2.1995 | 2.2548 | 2.1935 | 2.2476 | 2.2476 | +0.04 (+1.80%) | 863,016 |
31 May 2004 | CNY | 2.2284 | 2.2284 | 2.1971 | 2.2079 | 2.2079 | -0.022 (-0.97%) | 165,152 |
27 May 2004 | CNY | 2.1635 | 2.2332 | 2.1599 | 2.2296 | 2.2296 | +0.066 (+3.06%) | 450,528 |
26 May 2004 | CNY | 2.1635 | 2.1695 | 2.1539 | 2.1635 | 2.1635 | 0.0 (0.0%) | 653,253 |
25 May 2004 | CNY | 2.2416 | 2.2416 | 2.1575 | 2.1635 | 2.1635 | -0.076 (-3.38%) | 1,394,764 |
24 May 2004 | CNY | 2.2813 | 2.2957 | 2.238 | 2.2392 | 2.2392 | -0.03 (-1.32%) | 284,960 |
21 May 2004 | CNY | 2.2801 | 2.2801 | 2.2248 | 2.2692 | 2.2692 | +0.011 (+0.48%) | 290,293 |
20 May 2004 | CNY | 2.2969 | 2.2969 | 2.2548 | 2.2584 | 2.2584 | -0.025 (-1.11%) | 179,712 |
19 May 2004 | CNY | 2.2813 | 2.3197 | 2.2716 | 2.2837 | 2.2837 | +0.024 (+1.07%) | 455,104 |
18 May 2004 | CNY | 2.2596 | 2.2837 | 2.2212 | 2.2596 | 2.2596 | 0.0 (0.0%) | 669,760 |
17 May 2004 | CNY | 2.3065 | 2.3065 | 2.2416 | 2.2596 | 2.2596 | -0.024 (-1.06%) | 376,064 |
14 May 2004 | CNY | 2.3137 | 2.3377 | 2.274 | 2.2837 | 2.2837 | -0.034 (-1.45%) | 862,376 |
13 May 2004 | CNY | 2.3197 | 2.3329 | 2.2849 | 2.3173 | 2.3173 | -0.011 (-0.46%) | 833,580 |
12 May 2004 | CNY | 2.274 | 2.3401 | 2.2356 | 2.3281 | 2.3281 | +0.072 (+3.20%) | 1,826,240 |
11 May 2004 | CNY | 2.244 | 2.268 | 2.22 | 2.256 | 2.256 | +0.012 (+0.53%) | 877,760 |
10 May 2004 | CNY | 2.3065 | 2.3137 | 2.2416 | 2.244 | 2.244 | -0.062 (-2.71%) | 442,374 |
30 Apr 2004 | CNY | 2.2476 | 2.3125 | 2.232 | 2.3065 | 2.3065 | +0.064 (+2.84%) | 1,088,339 |
29 Apr 2004 | CNY | 2.3197 | 2.3197 | 2.2296 | 2.2428 | 2.2428 | -0.053 (-2.30%) | 423,488 |
28 Apr 2004 | CNY | 2.2909 | 2.3197 | 2.2825 | 2.2957 | 2.2957 | -0.011 (-0.47%) | 625,664 |
27 Apr 2004 | CNY | 2.3678 | 2.3678 | 2.3053 | 2.3065 | 2.3065 | -0.049 (-2.09%) | 986,768 |
26 Apr 2004 | CNY | 2.3918 | 2.3918 | 2.3438 | 2.3558 | 2.3558 | -0.034 (-1.41%) | 1,346,176 |
23 Apr 2004 | CNY | 2.3858 | 2.3918 | 2.3149 | 2.3894 | 2.3894 | +0.01 (+0.40%) | 2,771,783 |