Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | CNY | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | +0.1 (+1.62%) | 61,845 |
1 Sep 2004 | CNY | 6.3 | 6.3 | 6.16 | 6.17 | 6.17 | -0.11 (-1.75%) | 57,300 |
31 Aug 2004 | CNY | 6.45 | 6.49 | 6.25 | 6.28 | 6.28 | +0.08 (+1.29%) | 119,980 |
30 Aug 2004 | CNY | 6.17 | 6.2 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 40,539 |
27 Aug 2004 | CNY | 6.18 | 6.25 | 6.16 | 6.17 | 6.17 | -0.09 (-1.44%) | 33,360 |
26 Aug 2004 | CNY | 6.25 | 6.28 | 6.18 | 6.26 | 6.26 | -0.02 (-0.32%) | 50,257 |
25 Aug 2004 | CNY | 6.27 | 6.34 | 6.25 | 6.28 | 6.28 | -0.04 (-0.63%) | 20,350 |
24 Aug 2004 | CNY | 6.26 | 6.42 | 6.15 | 6.32 | 6.32 | +0.06 (+0.96%) | 153,770 |
23 Aug 2004 | CNY | 6.25 | 6.28 | 6.16 | 6.26 | 6.26 | -0.01 (-0.16%) | 36,400 |
20 Aug 2004 | CNY | 6.25 | 6.38 | 6.14 | 6.27 | 6.27 | +0.01 (+0.16%) | 330,160 |
19 Aug 2004 | CNY | 6.42 | 6.42 | 6.2 | 6.26 | 6.26 | -0.17 (-2.64%) | 80,580 |
18 Aug 2004 | CNY | 6.4 | 6.46 | 6.31 | 6.43 | 6.43 | +0.04 (+0.63%) | 77,368 |
17 Aug 2004 | CNY | 6.1 | 6.4 | 6.1 | 6.39 | 6.39 | +0.03 (+0.47%) | 112,080 |
16 Aug 2004 | CNY | 6.43 | 6.48 | 6.34 | 6.36 | 6.36 | -0.15 (-2.30%) | 95,990 |
13 Aug 2004 | CNY | 6.45 | 6.55 | 6.4 | 6.51 | 6.51 | -0.04 (-0.61%) | 163,080 |
12 Aug 2004 | CNY | 6.58 | 6.58 | 6.39 | 6.55 | 6.55 | -0.04 (-0.61%) | 101,140 |
11 Aug 2004 | CNY | 6.74 | 6.74 | 6.51 | 6.59 | 6.59 | -0.14 (-2.08%) | 70,800 |
10 Aug 2004 | CNY | 6.61 | 6.74 | 6.55 | 6.73 | 6.73 | +0.12 (+1.82%) | 122,695 |
9 Aug 2004 | CNY | 6.61 | 6.68 | 6.56 | 6.61 | 6.61 | 0.0 (0.0%) | 30,105 |
6 Aug 2004 | CNY | 6.66 | 6.68 | 6.57 | 6.61 | 6.61 | -0.06 (-0.90%) | 48,180 |
5 Aug 2004 | CNY | 6.56 | 6.8 | 6.56 | 6.67 | 6.67 | -0.02 (-0.30%) | 118,180 |
4 Aug 2004 | CNY | 6.45 | 6.75 | 6.45 | 6.69 | 6.69 | +0.24 (+3.72%) | 250,536 |
3 Aug 2004 | CNY | 6.42 | 6.48 | 6.4 | 6.45 | 6.45 | +0.03 (+0.47%) | 74,060 |
2 Aug 2004 | CNY | 6.48 | 6.48 | 6.32 | 6.42 | 6.42 | -0.06 (-0.93%) | 35,659 |
30 Jul 2004 | CNY | 6.6 | 6.62 | 6.45 | 6.48 | 6.48 | -0.12 (-1.82%) | 72,500 |
29 Jul 2004 | CNY | 6.35 | 6.6 | 6.35 | 6.6 | 6.6 | +0.17 (+2.64%) | 127,387 |
28 Jul 2004 | CNY | 6.49 | 6.8 | 6.28 | 6.43 | 6.43 | +0.06 (+0.94%) | 125,530 |
27 Jul 2004 | CNY | 6.6 | 6.65 | 6.03 | 6.37 | 6.37 | -0.23 (-3.48%) | 253,160 |
26 Jul 2004 | CNY | 6.69 | 6.69 | 6.53 | 6.6 | 6.6 | -0.08 (-1.20%) | 72,919 |
23 Jul 2004 | CNY | 6.57 | 6.68 | 6.5 | 6.68 | 6.68 | +0.01 (+0.15%) | 199,600 |