Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | CNY | 2.3818 | 2.3943 | 2.3383 | 2.3476 | 2.3476 | -0.05 (-2.08%) | 1,582,911 |
23 Jul 2004 | CNY | 2.3818 | 2.4098 | 2.3539 | 2.3974 | 2.3974 | +0.003 (+0.13%) | 1,410,457 |
22 Jul 2004 | CNY | 2.4471 | 2.4565 | 2.3787 | 2.3943 | 2.3943 | -0.062 (-2.53%) | 1,403,205 |
21 Jul 2004 | CNY | 2.4658 | 2.528 | 2.4534 | 2.4565 | 2.4565 | -0.003 (-0.13%) | 2,617,540 |
20 Jul 2004 | CNY | 2.4378 | 2.4751 | 2.4223 | 2.4596 | 2.4596 | +0.013 (+0.51%) | 1,389,752 |
19 Jul 2004 | CNY | 2.4658 | 2.4751 | 2.4409 | 2.4471 | 2.4471 | -0.006 (-0.26%) | 1,558,074 |
16 Jul 2004 | CNY | 2.4192 | 2.4658 | 2.3974 | 2.4534 | 2.4534 | +0.059 (+2.47%) | 3,428,876 |
15 Jul 2004 | CNY | 2.3632 | 2.4098 | 2.3632 | 2.3943 | 2.3943 | +0.025 (+1.05%) | 1,072,008 |
14 Jul 2004 | CNY | 2.357 | 2.4223 | 2.3165 | 2.3694 | 2.3694 | +0.022 (+0.93%) | 1,334,678 |
13 Jul 2004 | CNY | 2.3321 | 2.3787 | 2.3321 | 2.3476 | 2.3476 | +0.012 (+0.53%) | 675,360 |
12 Jul 2004 | CNY | 2.4005 | 2.4005 | 2.3259 | 2.3352 | 2.3352 | -0.071 (-2.97%) | 1,690,059 |
9 Jul 2004 | CNY | 2.4129 | 2.4316 | 2.4005 | 2.4067 | 2.4067 | -0.003 (-0.13%) | 724,101 |
8 Jul 2004 | CNY | 2.4005 | 2.4285 | 2.4005 | 2.4098 | 2.4098 | -0.003 (-0.13%) | 771,518 |
7 Jul 2004 | CNY | 2.4254 | 2.4316 | 2.3974 | 2.4129 | 2.4129 | -0.034 (-1.40%) | 862,531 |
6 Jul 2004 | CNY | 2.4534 | 2.4845 | 2.4409 | 2.4471 | 2.4471 | +0.009 (+0.38%) | 1,849,521 |
5 Jul 2004 | CNY | 2.4254 | 2.4409 | 2.4098 | 2.4378 | 2.4378 | -0.003 (-0.13%) | 815,374 |
2 Jul 2004 | CNY | 2.4254 | 2.4658 | 2.4005 | 2.4409 | 2.4409 | 0.0 (0.0%) | 1,356,460 |
1 Jul 2004 | CNY | 2.3663 | 2.4565 | 2.3663 | 2.4409 | 2.4409 | +0.075 (+3.15%) | 2,888,386 |
30 Jun 2004 | CNY | 2.3974 | 2.4254 | 2.3632 | 2.3663 | 2.3663 | -0.028 (-1.17%) | 2,080,587 |
29 Jun 2004 | CNY | 2.3632 | 2.4192 | 2.3259 | 2.3943 | 2.3943 | +0.078 (+3.36%) | 3,113,396 |
28 Jun 2004 | CNY | 2.3756 | 2.3756 | 2.3165 | 2.3165 | 2.3165 | -0.059 (-2.49%) | 1,610,894 |
25 Jun 2004 | CNY | 2.3352 | 2.3881 | 2.3321 | 2.3756 | 2.3756 | +0.019 (+0.79%) | 1,314,794 |
24 Jun 2004 | CNY | 2.3881 | 2.416 | 2.3508 | 2.357 | 2.357 | -0.037 (-1.56%) | 808,663 |
23 Jun 2004 | CNY | 2.4471 | 2.4503 | 2.3663 | 2.3943 | 2.3943 | -0.022 (-0.90%) | 1,141,683 |
21 Jun 2004 | CNY | 2.3943 | 2.4409 | 2.3818 | 2.416 | 2.416 | +0.019 (+0.78%) | 1,123,992 |
18 Jun 2004 | CNY | 2.357 | 2.4223 | 2.3165 | 2.3974 | 2.3974 | +0.034 (+1.45%) | 2,495,677 |
17 Jun 2004 | CNY | 2.4254 | 2.4751 | 2.3601 | 2.3632 | 2.3632 | -0.053 (-2.19%) | 1,832,798 |
16 Jun 2004 | CNY | 2.3787 | 2.4565 | 2.3601 | 2.416 | 2.416 | +0.04 (+1.70%) | 1,815,724 |
15 Jun 2004 | CNY | 2.3259 | 2.3943 | 2.3259 | 2.3756 | 2.3756 | +0.043 (+1.87%) | 1,222,691 |
14 Jun 2004 | CNY | 2.4192 | 2.4192 | 2.3072 | 2.3321 | 2.3321 | -0.087 (-3.60%) | 2,033,785 |