Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | CNY | 3.7438 | 3.75 | 3.6438 | 3.7063 | 3.7063 | -0.05 (-1.33%) | 1,782,008 |
11 Aug 2004 | CNY | 4 | 4.0125 | 3.7438 | 3.7563 | 3.7563 | -0.244 (-6.09%) | 2,875,376 |
10 Aug 2004 | CNY | 4.0563 | 4.075 | 3.9813 | 4 | 4 | -0.075 (-1.84%) | 1,309,548 |
9 Aug 2004 | CNY | 4.0438 | 4.0813 | 4.025 | 4.075 | 4.075 | +0.025 (+0.62%) | 522,395 |
6 Aug 2004 | CNY | 4.1 | 4.1188 | 4.0063 | 4.05 | 4.05 | -0.037 (-0.92%) | 874,398 |
5 Aug 2004 | CNY | 4.0813 | 4.1625 | 4.075 | 4.0875 | 4.0875 | -0.013 (-0.30%) | 963,528 |
4 Aug 2004 | CNY | 4 | 4.1625 | 4 | 4.1 | 4.1 | +0.087 (+2.18%) | 1,653,361 |
3 Aug 2004 | CNY | 4.0125 | 4.0625 | 3.9813 | 4.0125 | 4.0125 | -0.037 (-0.93%) | 1,254,200 |
2 Aug 2004 | CNY | 4.0938 | 4.1 | 4.0125 | 4.05 | 4.05 | -0.062 (-1.52%) | 887,267 |
30 Jul 2004 | CNY | 4.225 | 4.225 | 4.1 | 4.1125 | 4.1125 | -0.113 (-2.66%) | 1,130,240 |
29 Jul 2004 | CNY | 4.125 | 4.2375 | 4.0938 | 4.225 | 4.225 | +0.106 (+2.58%) | 1,684,694 |
28 Jul 2004 | CNY | 4.0938 | 4.1563 | 3.9688 | 4.1188 | 4.1188 | +0.019 (+0.46%) | 1,317,040 |
27 Jul 2004 | CNY | 4.1563 | 4.2 | 4.0938 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,322,203 |
26 Jul 2004 | CNY | 4.1563 | 4.2688 | 4.1063 | 4.2 | 4.2 | +0.081 (+1.97%) | 3,226,740 |
23 Jul 2004 | CNY | 4.0625 | 4.1375 | 4.0375 | 4.1188 | 4.1188 | +0.013 (+0.30%) | 923,008 |
22 Jul 2004 | CNY | 4.3125 | 4.3125 | 4.1 | 4.1063 | 4.1063 | -0.163 (-3.81%) | 1,859,520 |
21 Jul 2004 | CNY | 4.1375 | 4.2688 | 4.1063 | 4.2688 | 4.2688 | +0.119 (+2.86%) | 2,520,726 |
20 Jul 2004 | CNY | 4.1625 | 4.1875 | 4.125 | 4.15 | 4.15 | -0.044 (-1.04%) | 1,375,052 |
19 Jul 2004 | CNY | 4.1875 | 4.2125 | 4.1438 | 4.1938 | 4.1938 | +0.006 (+0.15%) | 1,479,419 |
16 Jul 2004 | CNY | 4.0625 | 4.2063 | 4.05 | 4.1875 | 4.1875 | +0.131 (+3.23%) | 3,034,550 |
15 Jul 2004 | CNY | 4 | 4.0875 | 4 | 4.0563 | 4.0563 | +0.025 (+0.62%) | 878,528 |
14 Jul 2004 | CNY | 4.05 | 4.0875 | 3.9375 | 4.0313 | 4.0313 | +0.006 (+0.16%) | 1,091,892 |
13 Jul 2004 | CNY | 4.0313 | 4.0625 | 3.9813 | 4.025 | 4.025 | +0.006 (+0.15%) | 904,676 |
12 Jul 2004 | CNY | 4.125 | 4.125 | 3.9938 | 4.0188 | 4.0188 | -0.075 (-1.83%) | 1,242,931 |
9 Jul 2004 | CNY | 4.0938 | 4.1438 | 4.0625 | 4.0938 | 4.0938 | 0.0 (0.0%) | 929,364 |
8 Jul 2004 | CNY | 4.0875 | 4.1 | 4.0063 | 4.0938 | 4.0938 | +0.013 (+0.31%) | 966,372 |
7 Jul 2004 | CNY | 4.1625 | 4.1688 | 4.075 | 4.0813 | 4.0813 | -0.087 (-2.10%) | 1,007,003 |
6 Jul 2004 | CNY | 4.1563 | 4.2188 | 4.1438 | 4.1688 | 4.1688 | -0.013 (-0.30%) | 1,814,056 |
5 Jul 2004 | CNY | 4.0875 | 4.1875 | 4.0875 | 4.1813 | 4.1813 | +0.119 (+2.92%) | 2,683,443 |
2 Jul 2004 | CNY | 4.075 | 4.075 | 3.9563 | 4.0625 | 4.0625 | -0.013 (-0.31%) | 1,778,488 |