Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | CNY | 4.14 | 4.14 | 3.825 | 3.935 | 3.935 | -0.175 (-4.26%) | 203,046 |
13 Jul 2004 | CNY | 4.1 | 4.2 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 126,800 |
12 Jul 2004 | CNY | 4.4 | 4.4 | 4.11 | 4.14 | 4.14 | -0.335 (-7.49%) | 344,812 |
9 Jul 2004 | CNY | 4.54 | 4.585 | 4.475 | 4.475 | 4.475 | -0.015 (-0.33%) | 86,204 |
8 Jul 2004 | CNY | 4.5 | 4.6 | 4.465 | 4.49 | 4.49 | -0.035 (-0.77%) | 69,200 |
7 Jul 2004 | CNY | 4.55 | 4.615 | 4.525 | 4.525 | 4.525 | -0.055 (-1.20%) | 62,056 |
6 Jul 2004 | CNY | 4.55 | 4.645 | 4.55 | 4.58 | 4.58 | -0.025 (-0.54%) | 141,800 |
5 Jul 2004 | CNY | 4.615 | 4.7 | 4.51 | 4.605 | 4.605 | +0.01 (+0.22%) | 504,220 |
2 Jul 2004 | CNY | 4.49 | 4.685 | 4.49 | 4.595 | 4.595 | +0.155 (+3.49%) | 834,040 |
1 Jul 2004 | CNY | 4.32 | 4.56 | 4.3 | 4.44 | 4.44 | +0.125 (+2.90%) | 411,436 |
30 Jun 2004 | CNY | 4.44 | 4.445 | 4.3 | 4.315 | 4.315 | -0.13 (-2.92%) | 152,600 |
29 Jun 2004 | CNY | 4.53 | 4.585 | 4.265 | 4.445 | 4.445 | -0.06 (-1.33%) | 216,460 |
28 Jun 2004 | CNY | 4.525 | 4.6 | 4.5 | 4.505 | 4.505 | -0.11 (-2.38%) | 214,400 |
25 Jun 2004 | CNY | 4.905 | 4.945 | 4.605 | 4.615 | 4.615 | -0.28 (-5.72%) | 181,126 |
24 Jun 2004 | CNY | 4.79 | 4.995 | 4.775 | 4.895 | 4.895 | +0.11 (+2.30%) | 315,966 |
23 Jun 2004 | CNY | 4.84 | 4.84 | 4.655 | 4.785 | 4.785 | -0.045 (-0.93%) | 163,200 |
22 Jun 2004 | CNY | 4.71 | 4.88 | 4.665 | 4.83 | 4.83 | +0.11 (+2.33%) | 342,118 |
21 Jun 2004 | CNY | 4.595 | 4.725 | 4.515 | 4.72 | 4.72 | +0.13 (+2.83%) | 237,274 |
18 Jun 2004 | CNY | 4.615 | 4.64 | 4.535 | 4.59 | 4.59 | -0.025 (-0.54%) | 92,304 |
17 Jun 2004 | CNY | 4.605 | 4.74 | 4.5 | 4.615 | 4.615 | +0.01 (+0.22%) | 190,104 |
16 Jun 2004 | CNY | 4.65 | 4.675 | 4.565 | 4.605 | 4.605 | -0.025 (-0.54%) | 112,600 |
15 Jun 2004 | CNY | 4.545 | 4.64 | 4.545 | 4.63 | 4.63 | +0.085 (+1.87%) | 182,940 |
14 Jun 2004 | CNY | 4.785 | 4.79 | 4.5 | 4.545 | 4.545 | -0.245 (-5.11%) | 268,440 |
11 Jun 2004 | CNY | 4.73 | 5.07 | 4.65 | 4.79 | 4.79 | +0.095 (+2.02%) | 227,064 |
10 Jun 2004 | CNY | 4.75 | 4.805 | 4.675 | 4.695 | 4.695 | -0.105 (-2.19%) | 354,380 |
9 Jun 2004 | CNY | 5.025 | 5.035 | 4.775 | 4.8 | 4.8 | -0.225 (-4.48%) | 334,654 |
8 Jun 2004 | CNY | 5.13 | 5.165 | 4.99 | 5.025 | 5.025 | -0.125 (-2.43%) | 279,510 |
7 Jun 2004 | CNY | 5.125 | 5.2 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 281,706 |
4 Jun 2004 | CNY | 5.195 | 5.295 | 5.14 | 5.15 | 5.15 | -0.255 (-4.72%) | 852,100 |
2 Jun 2004 | CNY | 5.19 | 5.565 | 5.1 | 5.405 | 5.405 | +0.345 (+6.82%) | 2,555,354 |