Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | CNY | 3.525 | 3.635 | 3.45 | 3.545 | 3.545 | +0.02 (+0.57%) | 218,200 |
24 Aug 2004 | CNY | 3.52 | 3.545 | 3.415 | 3.525 | 3.525 | +0.095 (+2.77%) | 182,176 |
23 Aug 2004 | CNY | 3.435 | 3.44 | 3.39 | 3.43 | 3.43 | -0.005 (-0.15%) | 93,854 |
20 Aug 2004 | CNY | 3.64 | 3.65 | 3.315 | 3.435 | 3.435 | -0.205 (-5.63%) | 490,240 |
19 Aug 2004 | CNY | 3.775 | 3.775 | 3.63 | 3.64 | 3.64 | -0.145 (-3.83%) | 241,200 |
18 Aug 2004 | CNY | 3.775 | 3.84 | 3.775 | 3.785 | 3.785 | -0.065 (-1.69%) | 66,200 |
17 Aug 2004 | CNY | 3.725 | 3.85 | 3.725 | 3.85 | 3.85 | +0.125 (+3.36%) | 153,574 |
16 Aug 2004 | CNY | 3.815 | 3.82 | 3.675 | 3.725 | 3.725 | -0.105 (-2.74%) | 203,360 |
13 Aug 2004 | CNY | 3.855 | 3.97 | 3.805 | 3.83 | 3.83 | -0.025 (-0.65%) | 120,094 |
12 Aug 2004 | CNY | 3.975 | 3.975 | 3.775 | 3.855 | 3.855 | -0.115 (-2.90%) | 366,600 |
11 Aug 2004 | CNY | 4.05 | 4.1 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 168,300 |
10 Aug 2004 | CNY | 4.03 | 4.14 | 3.98 | 4.09 | 4.09 | +0.06 (+1.49%) | 342,938 |
9 Aug 2004 | CNY | 4.07 | 4.07 | 3.96 | 4.03 | 4.03 | -0.04 (-0.98%) | 177,840 |
6 Aug 2004 | CNY | 4.075 | 4.1 | 3.94 | 4.07 | 4.07 | -0.025 (-0.61%) | 598,848 |
5 Aug 2004 | CNY | 4.085 | 4.24 | 4 | 4.095 | 4.095 | +0.01 (+0.24%) | 1,820,208 |
4 Aug 2004 | CNY | 3.665 | 4.085 | 3.665 | 4.085 | 4.085 | +0.37 (+9.96%) | 1,532,910 |
3 Aug 2004 | CNY | 3.65 | 3.82 | 3.64 | 3.715 | 3.715 | +0.08 (+2.20%) | 299,104 |
2 Aug 2004 | CNY | 3.675 | 3.685 | 3.615 | 3.635 | 3.635 | -0.04 (-1.09%) | 53,420 |
30 Jul 2004 | CNY | 3.785 | 3.79 | 3.675 | 3.675 | 3.675 | -0.105 (-2.78%) | 85,602 |
29 Jul 2004 | CNY | 3.69 | 3.785 | 3.665 | 3.78 | 3.78 | +0.09 (+2.44%) | 120,464 |
28 Jul 2004 | CNY | 3.65 | 3.715 | 3.625 | 3.69 | 3.69 | +0.03 (+0.82%) | 107,840 |
27 Jul 2004 | CNY | 3.685 | 3.7 | 3.59 | 3.66 | 3.66 | -0.04 (-1.08%) | 129,802 |
26 Jul 2004 | CNY | 3.8 | 3.8 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 123,400 |
23 Jul 2004 | CNY | 3.8 | 3.84 | 3.75 | 3.81 | 3.81 | -0.015 (-0.39%) | 102,818 |
22 Jul 2004 | CNY | 3.995 | 3.995 | 3.805 | 3.825 | 3.825 | -0.09 (-2.30%) | 150,800 |
21 Jul 2004 | CNY | 3.91 | 3.965 | 3.865 | 3.915 | 3.915 | -0.05 (-1.26%) | 91,800 |
20 Jul 2004 | CNY | 4.025 | 4.025 | 3.93 | 3.965 | 3.965 | -0.03 (-0.75%) | 180,956 |
19 Jul 2004 | CNY | 4.03 | 4.03 | 3.94 | 3.995 | 3.995 | -0.03 (-0.75%) | 169,984 |
16 Jul 2004 | CNY | 3.92 | 4.09 | 3.89 | 4.025 | 4.025 | +0.16 (+4.14%) | 319,426 |
15 Jul 2004 | CNY | 3.885 | 3.935 | 3.83 | 3.865 | 3.865 | -0.07 (-1.78%) | 232,600 |