Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | CNY | 2.3978 | 2.4356 | 2.3778 | 2.4333 | 2.4333 | -0.009 (-0.36%) | 47,700 |
2 Jul 2004 | CNY | 2.44 | 2.46 | 2.3933 | 2.4422 | 2.4422 | +0.002 (+0.09%) | 178,933 |
1 Jul 2004 | CNY | 2.3689 | 2.46 | 2.3622 | 2.44 | 2.44 | +0.044 (+1.85%) | 271,125 |
30 Jun 2004 | CNY | 2.3556 | 2.4311 | 2.34 | 2.3956 | 2.3956 | +0.044 (+1.89%) | 743,539 |
29 Jun 2004 | CNY | 2.3111 | 2.4178 | 2.3111 | 2.3511 | 2.3511 | +0.007 (+0.29%) | 261,441 |
28 Jun 2004 | CNY | 2.38 | 2.42 | 2.3067 | 2.3444 | 2.3444 | -0.076 (-3.12%) | 598,950 |
25 Jun 2004 | CNY | 2.4867 | 2.4889 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 648,000 |
24 Jun 2004 | CNY | 2.5 | 2.5444 | 2.4889 | 2.5 | 2.5 | -0.038 (-1.49%) | 361,296 |
23 Jun 2004 | CNY | 2.4511 | 2.5489 | 2.4511 | 2.5378 | 2.5378 | -0.013 (-0.52%) | 110,250 |
22 Jun 2004 | CNY | 2.5156 | 2.5733 | 2.5156 | 2.5511 | 2.5511 | +0.027 (+1.06%) | 113,625 |
21 Jun 2004 | CNY | 2.5178 | 2.5467 | 2.4689 | 2.5244 | 2.5244 | -0.002 (-0.09%) | 274,500 |
18 Jun 2004 | CNY | 2.5667 | 2.6111 | 2.5089 | 2.5267 | 2.5267 | -0.096 (-3.64%) | 281,115 |
17 Jun 2004 | CNY | 2.6089 | 2.6489 | 2.5822 | 2.6222 | 2.6222 | -0.038 (-1.42%) | 154,350 |
16 Jun 2004 | CNY | 2.64 | 2.6911 | 2.5889 | 2.66 | 2.66 | +0.02 (+0.76%) | 183,870 |
15 Jun 2004 | CNY | 2.5778 | 2.6422 | 2.5778 | 2.64 | 2.64 | +0.04 (+1.54%) | 170,433 |
14 Jun 2004 | CNY | 2.6667 | 2.7022 | 2.5689 | 2.6 | 2.6 | -0.042 (-1.60%) | 435,834 |
11 Jun 2004 | CNY | 2.6978 | 2.7556 | 2.6178 | 2.6422 | 2.6422 | -0.016 (-0.59%) | 794,925 |
10 Jun 2004 | CNY | 2.56 | 2.7067 | 2.5578 | 2.6578 | 2.6578 | +0.042 (+1.61%) | 516,591 |
9 Jun 2004 | CNY | 2.62 | 2.7222 | 2.6 | 2.6156 | 2.6156 | -0.015 (-0.59%) | 1,827,225 |
8 Jun 2004 | CNY | 2.6733 | 2.6778 | 2.5911 | 2.6311 | 2.6311 | -0.042 (-1.58%) | 426,600 |
7 Jun 2004 | CNY | 2.7756 | 2.7756 | 2.6733 | 2.6733 | 2.6733 | -0.122 (-4.37%) | 279,450 |
4 Jun 2004 | CNY | 2.8156 | 2.8222 | 2.7822 | 2.7956 | 2.7956 | -0.027 (-0.94%) | 427,941 |
3 Jun 2004 | CNY | 2.8444 | 2.8444 | 2.7911 | 2.8222 | 2.8222 | +0.004 (+0.16%) | 406,341 |
2 Jun 2004 | CNY | 2.7889 | 2.84 | 2.7889 | 2.8178 | 2.8178 | +0.018 (+0.64%) | 539,842 |
1 Jun 2004 | CNY | 2.7822 | 2.82 | 2.7333 | 2.8 | 2.8 | +0.067 (+2.44%) | 484,780 |
31 May 2004 | CNY | 2.7133 | 2.7511 | 2.7089 | 2.7333 | 2.7333 | -0.02 (-0.73%) | 121,050 |
28 May 2004 | CNY | 2.7244 | 2.7822 | 2.7244 | 2.7533 | 2.7533 | -0.022 (-0.80%) | 157,500 |
27 May 2004 | CNY | 2.7289 | 2.7778 | 2.7289 | 2.7756 | 2.7756 | +0.065 (+2.38%) | 287,725 |
26 May 2004 | CNY | 2.7111 | 2.7267 | 2.7067 | 2.7111 | 2.7111 | -0.011 (-0.41%) | 518,310 |
25 May 2004 | CNY | 2.7356 | 2.76 | 2.6711 | 2.7222 | 2.7222 | -0.016 (-0.57%) | 767,475 |