Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | CNY | 2.5741 | 2.6111 | 2.5139 | 2.5232 | 2.5232 | -0.051 (-1.98%) | 1,781,127 |
16 Jun 2004 | CNY | 2.5833 | 2.6296 | 2.5509 | 2.5741 | 2.5741 | -0.009 (-0.36%) | 1,693,887 |
15 Jun 2004 | CNY | 2.5926 | 2.6157 | 2.5278 | 2.5833 | 2.5833 | +0.051 (+2.01%) | 1,598,905 |
14 Jun 2004 | CNY | 2.7315 | 2.7315 | 2.5232 | 2.5324 | 2.5324 | -0.195 (-7.13%) | 4,858,064 |
11 Jun 2004 | CNY | 2.662 | 2.8241 | 2.6528 | 2.7269 | 2.7269 | +0.065 (+2.44%) | 7,989,965 |
10 Jun 2004 | CNY | 2.6944 | 2.7037 | 2.6435 | 2.662 | 2.662 | -0.028 (-1.03%) | 1,469,145 |
9 Jun 2004 | CNY | 2.7269 | 2.7454 | 2.6759 | 2.6898 | 2.6898 | -0.028 (-1.02%) | 2,050,423 |
8 Jun 2004 | CNY | 2.7732 | 2.7732 | 2.6991 | 2.7176 | 2.7176 | -0.06 (-2.17%) | 1,249,940 |
7 Jun 2004 | CNY | 2.7824 | 2.7963 | 2.7361 | 2.7778 | 2.7778 | -0.018 (-0.66%) | 1,379,617 |
4 Jun 2004 | CNY | 2.8194 | 2.8194 | 2.7778 | 2.7963 | 2.7963 | -0.014 (-0.49%) | 1,763,432 |
3 Jun 2004 | CNY | 2.8704 | 2.8704 | 2.7963 | 2.8102 | 2.8102 | -0.046 (-1.62%) | 2,276,933 |
2 Jun 2004 | CNY | 2.8241 | 2.875 | 2.8009 | 2.8565 | 2.8565 | +0.032 (+1.15%) | 3,326,177 |
1 Jun 2004 | CNY | 2.8009 | 2.8287 | 2.7778 | 2.8241 | 2.8241 | +0.023 (+0.83%) | 2,408,514 |
31 May 2004 | CNY | 2.7778 | 2.8056 | 2.7546 | 2.8009 | 2.8009 | +0.023 (+0.83%) | 1,813,903 |
28 May 2004 | CNY | 2.7824 | 2.8056 | 2.7546 | 2.7778 | 2.7778 | -0.028 (-0.99%) | 2,096,547 |
27 May 2004 | CNY | 2.7593 | 2.8194 | 2.7315 | 2.8056 | 2.8056 | +0.074 (+2.71%) | 5,071,660 |
26 May 2004 | CNY | 2.7407 | 2.7546 | 2.662 | 2.7315 | 2.7315 | -0.009 (-0.34%) | 1,688,076 |
25 May 2004 | CNY | 2.8333 | 2.8333 | 2.7361 | 2.7407 | 2.7407 | -0.083 (-2.95%) | 1,253,735 |
24 May 2004 | CNY | 2.8426 | 2.8519 | 2.8009 | 2.8241 | 2.8241 | -0.014 (-0.49%) | 768,353 |
21 May 2004 | CNY | 2.8843 | 2.8935 | 2.7917 | 2.838 | 2.838 | -0.028 (-0.97%) | 1,705,000 |
20 May 2004 | CNY | 2.8565 | 2.8935 | 2.8333 | 2.8657 | 2.8657 | +0.014 (+0.48%) | 1,627,251 |
19 May 2004 | CNY | 2.838 | 2.8889 | 2.8148 | 2.8519 | 2.8519 | +0.014 (+0.49%) | 2,899,260 |
18 May 2004 | CNY | 2.7732 | 2.8472 | 2.7732 | 2.838 | 2.838 | +0.046 (+1.66%) | 2,157,500 |
17 May 2004 | CNY | 2.787 | 2.8148 | 2.7685 | 2.7917 | 2.7917 | 0.0 (0.0%) | 1,228,690 |
14 May 2004 | CNY | 2.8009 | 2.8009 | 2.7546 | 2.7917 | 2.7917 | -0.009 (-0.33%) | 1,744,956 |
13 May 2004 | CNY | 2.8287 | 2.8426 | 2.787 | 2.8009 | 2.8009 | -0.028 (-0.98%) | 2,514,326 |
12 May 2004 | CNY | 2.7778 | 2.838 | 2.7732 | 2.8287 | 2.8287 | +0.056 (+2.00%) | 3,792,517 |
11 May 2004 | CNY | 2.7269 | 2.787 | 2.7222 | 2.7732 | 2.7732 | +0.042 (+1.53%) | 1,418,033 |
10 May 2004 | CNY | 2.8704 | 2.8982 | 2.6852 | 2.7315 | 2.7315 | -0.134 (-4.68%) | 3,565,620 |
7 May 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | 0.0 (0.0%) | 0 |