Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | CNY | 4.8882 | 4.9565 | 4.8634 | 4.9379 | 4.9379 | +0.043 (+0.89%) | 3,526,785 |
2 Jul 2004 | CNY | 4.9689 | 4.9689 | 4.6584 | 4.8944 | 4.8944 | -0.043 (-0.88%) | 4,895,132 |
1 Jul 2004 | CNY | 4.8137 | 4.9689 | 4.7826 | 4.9379 | 4.9379 | +0.124 (+2.58%) | 5,603,046 |
30 Jun 2004 | CNY | 4.7702 | 4.8944 | 4.7516 | 4.8137 | 4.8137 | +0.043 (+0.91%) | 4,340,077 |
29 Jun 2004 | CNY | 4.8447 | 4.8447 | 4.6894 | 4.7702 | 4.7702 | +0.062 (+1.32%) | 921,481 |
28 Jun 2004 | CNY | 4.7702 | 4.7702 | 4.6025 | 4.7081 | 4.7081 | -0.062 (-1.30%) | 188,611 |
25 Jun 2004 | CNY | 4.7888 | 4.7888 | 4.6894 | 4.7702 | 4.7702 | 0.0 (0.0%) | 396,382 |
24 Jun 2004 | CNY | 4.8447 | 4.8447 | 4.7578 | 4.7702 | 4.7702 | -0.062 (-1.29%) | 735,126 |
23 Jun 2004 | CNY | 4.8509 | 4.8758 | 4.6584 | 4.8323 | 4.8323 | -0.019 (-0.38%) | 339,388 |
22 Jun 2004 | CNY | 4.795 | 4.8758 | 4.7826 | 4.8509 | 4.8509 | +0.074 (+1.56%) | 84,219 |
21 Jun 2004 | CNY | 4.8634 | 4.8634 | 4.7205 | 4.7764 | 4.7764 | -0.056 (-1.16%) | 173,351 |
18 Jun 2004 | CNY | 4.8634 | 4.9068 | 4.8137 | 4.8323 | 4.8323 | -0.037 (-0.77%) | 98,854 |
17 Jun 2004 | CNY | 4.9689 | 5 | 4.8447 | 4.8696 | 4.8696 | -0.087 (-1.75%) | 338,178 |
16 Jun 2004 | CNY | 4.8509 | 4.9689 | 4.7578 | 4.9565 | 4.9565 | +0.13 (+2.70%) | 450,800 |
15 Jun 2004 | CNY | 4.8447 | 4.8634 | 4.764 | 4.8261 | 4.8261 | +0.006 (+0.13%) | 350,368 |
14 Jun 2004 | CNY | 4.8571 | 4.8571 | 4.7826 | 4.8199 | 4.8199 | -0.037 (-0.77%) | 292,537 |
11 Jun 2004 | CNY | 4.8385 | 4.9068 | 4.8261 | 4.8571 | 4.8571 | +0.012 (+0.26%) | 1,207,136 |
10 Jun 2004 | CNY | 4.8447 | 4.8944 | 4.7453 | 4.8447 | 4.8447 | -0.031 (-0.64%) | 276,256 |
9 Jun 2004 | CNY | 4.9938 | 4.9938 | 4.7826 | 4.8758 | 4.8758 | -0.112 (-2.24%) | 1,342,096 |
8 Jun 2004 | CNY | 5.0311 | 5.0435 | 4.9193 | 4.9876 | 4.9876 | -0.025 (-0.49%) | 248,101 |
7 Jun 2004 | CNY | 4.9938 | 5.0186 | 4.913 | 5.0124 | 5.0124 | +0.012 (+0.25%) | 324,212 |
4 Jun 2004 | CNY | 5 | 5.0186 | 4.9565 | 5 | 5 | +0.025 (+0.50%) | 190,527 |
3 Jun 2004 | CNY | 5.0932 | 5.1118 | 4.9441 | 4.9752 | 4.9752 | -0.062 (-1.23%) | 2,200,065 |
2 Jun 2004 | CNY | 5.0745 | 5.1366 | 5 | 5.0373 | 5.0373 | -0.031 (-0.61%) | 4,845,726 |
1 Jun 2004 | CNY | 5 | 5.0932 | 4.9689 | 5.0683 | 5.0683 | +0.099 (+2.00%) | 3,893,290 |
31 May 2004 | CNY | 4.9689 | 4.9876 | 4.9193 | 4.9689 | 4.9689 | +0.025 (+0.50%) | 425,619 |
28 May 2004 | CNY | 4.9441 | 4.9938 | 4.9068 | 4.9441 | 4.9441 | +0.012 (+0.25%) | 1,862,770 |
27 May 2004 | CNY | 4.646 | 4.9689 | 4.646 | 4.9317 | 4.9317 | +0.317 (+6.86%) | 1,130,414 |
26 May 2004 | CNY | 4.7826 | 4.8137 | 4.5901 | 4.6149 | 4.6149 | -0.149 (-3.13%) | 1,124,311 |
25 May 2004 | CNY | 4.8447 | 4.9565 | 4.7453 | 4.764 | 4.764 | -0.074 (-1.54%) | 654,948 |