Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | CNY | 0.4832 | 0.5 | 0.4815 | 0.495 | 0.495 | +0.017 (+3.53%) | 1,658,394 |
2 Aug 2004 | CNY | 0.4815 | 0.4899 | 0.468 | 0.4781 | 0.4781 | -0.008 (-1.73%) | 1,062,737 |
30 Jul 2004 | CNY | 0.5051 | 0.5067 | 0.4815 | 0.4865 | 0.4865 | -0.017 (-3.36%) | 1,806,354 |
29 Jul 2004 | CNY | 0.4832 | 0.5067 | 0.4764 | 0.5034 | 0.5034 | +0.02 (+4.18%) | 2,134,544 |
28 Jul 2004 | CNY | 0.4764 | 0.5 | 0.4714 | 0.4832 | 0.4832 | -0.013 (-2.70%) | 3,358,541 |
27 Jul 2004 | CNY | 0.5135 | 0.5236 | 0.4966 | 0.4966 | 0.4966 | -0.027 (-5.16%) | 3,163,008 |
26 Jul 2004 | CNY | 0.5269 | 0.5387 | 0.5202 | 0.5236 | 0.5236 | -0.003 (-0.63%) | 1,432,431 |
23 Jul 2004 | CNY | 0.5253 | 0.5354 | 0.5202 | 0.5269 | 0.5269 | -0.019 (-3.41%) | 1,394,712 |
22 Jul 2004 | CNY | 0.5438 | 0.5572 | 0.5185 | 0.5455 | 0.5455 | 0.0 (0.0%) | 5,298,141 |
21 Jul 2004 | CNY | 0.5724 | 0.5724 | 0.5438 | 0.5455 | 0.5455 | -0.027 (-4.70%) | 3,006,863 |
20 Jul 2004 | CNY | 0.5606 | 0.5774 | 0.5505 | 0.5724 | 0.5724 | +0.008 (+1.49%) | 2,205,878 |
19 Jul 2004 | CNY | 0.569 | 0.5774 | 0.5589 | 0.564 | 0.564 | -0.007 (-1.17%) | 1,980,508 |
16 Jul 2004 | CNY | 0.5522 | 0.5724 | 0.5471 | 0.5707 | 0.5707 | +0.022 (+3.99%) | 2,462,070 |
15 Jul 2004 | CNY | 0.5589 | 0.5589 | 0.5354 | 0.5488 | 0.5488 | +0.007 (+1.24%) | 2,060,817 |
14 Jul 2004 | CNY | 0.569 | 0.5707 | 0.5387 | 0.5421 | 0.5421 | -0.025 (-4.44%) | 4,614,964 |
13 Jul 2004 | CNY | 0.5859 | 0.5892 | 0.5657 | 0.5673 | 0.5673 | -0.029 (-4.82%) | 3,221,559 |
12 Jul 2004 | CNY | 0.6229 | 0.6229 | 0.596 | 0.596 | 0.596 | -0.032 (-5.10%) | 3,039,795 |
9 Jul 2004 | CNY | 0.6313 | 0.6566 | 0.6229 | 0.628 | 0.628 | -0.017 (-2.61%) | 1,631,308 |
8 Jul 2004 | CNY | 0.6818 | 0.6818 | 0.6364 | 0.6448 | 0.6448 | -0.025 (-3.76%) | 1,671,397 |
7 Jul 2004 | CNY | 0.6616 | 0.6768 | 0.6482 | 0.67 | 0.67 | +0.007 (+1.01%) | 2,032,074 |
6 Jul 2004 | CNY | 0.6431 | 0.6717 | 0.6397 | 0.6633 | 0.6633 | +0.018 (+2.87%) | 1,982,736 |
5 Jul 2004 | CNY | 0.6414 | 0.6515 | 0.6313 | 0.6448 | 0.6448 | -0.007 (-1.03%) | 1,194,634 |
2 Jul 2004 | CNY | 0.6532 | 0.6633 | 0.6381 | 0.6515 | 0.6515 | 0.0 (0.0%) | 1,467,583 |
1 Jul 2004 | CNY | 0.6347 | 0.6616 | 0.6347 | 0.6515 | 0.6515 | +0.018 (+2.92%) | 1,682,701 |
30 Jun 2004 | CNY | 0.6364 | 0.6498 | 0.6195 | 0.633 | 0.633 | -0.005 (-0.80%) | 1,819,225 |
29 Jun 2004 | CNY | 0.6431 | 0.6684 | 0.6364 | 0.6381 | 0.6381 | -0.032 (-4.76%) | 2,872,162 |
28 Jun 2004 | CNY | 0.6785 | 0.6987 | 0.67 | 0.67 | 0.67 | -0.035 (-5.02%) | 1,310,364 |
25 Jun 2004 | CNY | 0.734 | 0.7475 | 0.6987 | 0.7054 | 0.7054 | -0.029 (-3.90%) | 1,101,097 |
24 Jun 2004 | CNY | 0.7273 | 0.7407 | 0.7256 | 0.734 | 0.734 | -0.008 (-1.13%) | 1,501,281 |
23 Jun 2004 | CNY | 0.7088 | 0.7458 | 0.7037 | 0.7424 | 0.7424 | +0.032 (+4.50%) | 4,192,749 |