Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | CNY | 5.05 | 5.05 | 4.86 | 4.87 | 4.87 | -0.17 (-3.37%) | 486,957 |
21 Jul 2004 | CNY | 5.11 | 5.15 | 4.94 | 5.04 | 5.04 | +0.06 (+1.20%) | 1,539,248 |
20 Jul 2004 | CNY | 4.99 | 5.01 | 4.94 | 4.98 | 4.98 | -0.03 (-0.60%) | 452,033 |
19 Jul 2004 | CNY | 4.9 | 5.04 | 4.86 | 5.01 | 5.01 | +0.09 (+1.83%) | 803,615 |
16 Jul 2004 | CNY | 4.81 | 4.94 | 4.78 | 4.92 | 4.92 | +0.11 (+2.29%) | 821,174 |
15 Jul 2004 | CNY | 4.79 | 4.85 | 4.7 | 4.81 | 4.81 | +0.05 (+1.05%) | 514,448 |
14 Jul 2004 | CNY | 4.89 | 4.94 | 4.7 | 4.76 | 4.76 | -0.15 (-3.05%) | 604,103 |
13 Jul 2004 | CNY | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | +0.02 (+0.41%) | 228,522 |
12 Jul 2004 | CNY | 4.95 | 4.98 | 4.87 | 4.89 | 4.89 | -0.1 (-2.00%) | 487,648 |
9 Jul 2004 | CNY | 5.1 | 5.15 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 984,535 |
8 Jul 2004 | CNY | 5.05 | 5.09 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 349,803 |
7 Jul 2004 | CNY | 5.07 | 5.07 | 4.99 | 5.06 | 5.06 | -0.02 (-0.39%) | 541,124 |
6 Jul 2004 | CNY | 5.05 | 5.13 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 801,871 |
5 Jul 2004 | CNY | 5.01 | 5.06 | 4.96 | 5.05 | 5.05 | +0.04 (+0.80%) | 490,825 |
2 Jul 2004 | CNY | 5.04 | 5.05 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 458,634 |
1 Jul 2004 | CNY | 4.95 | 5.05 | 4.88 | 5.04 | 5.04 | +0.13 (+2.65%) | 797,947 |
30 Jun 2004 | CNY | 4.94 | 5 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 291,874 |
29 Jun 2004 | CNY | 4.9 | 5 | 4.87 | 4.96 | 4.96 | +0.02 (+0.40%) | 589,020 |
28 Jun 2004 | CNY | 4.96 | 4.99 | 4.85 | 4.94 | 4.94 | -0.06 (-1.20%) | 603,390 |
25 Jun 2004 | CNY | 5.04 | 5.1 | 5 | 5 | 5 | -0.04 (-0.79%) | 517,539 |
24 Jun 2004 | CNY | 5.11 | 5.13 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 694,200 |
23 Jun 2004 | CNY | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | -0.03 (-0.58%) | 259,550 |
22 Jun 2004 | CNY | 5.12 | 5.18 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 429,341 |
21 Jun 2004 | CNY | 5.07 | 5.16 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 533,433 |
18 Jun 2004 | CNY | 5.1 | 5.1 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 543,402 |
17 Jun 2004 | CNY | 5.11 | 5.16 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 379,181 |
16 Jun 2004 | CNY | 5.15 | 5.25 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 713,997 |
15 Jun 2004 | CNY | 5.01 | 5.16 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 636,538 |
14 Jun 2004 | CNY | 5.3 | 5.3 | 5.01 | 5.05 | 5.05 | -0.21 (-3.99%) | 1,054,965 |
11 Jun 2004 | CNY | 5.3 | 5.36 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 446,722 |