Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | CNY | 2.3639 | 2.3867 | 2.3126 | 2.324 | 2.324 | -0.057 (-2.39%) | 342,166 |
25 Jun 2004 | CNY | 2.4208 | 2.4493 | 2.3753 | 2.381 | 2.381 | -0.063 (-2.56%) | 354,806 |
24 Jun 2004 | CNY | 2.4607 | 2.4778 | 2.4379 | 2.4436 | 2.4436 | -0.023 (-0.92%) | 247,364 |
23 Jun 2004 | CNY | 2.5063 | 2.5063 | 2.4436 | 2.4664 | 2.4664 | -0.04 (-1.59%) | 197,469 |
22 Jun 2004 | CNY | 2.4778 | 2.5177 | 2.455 | 2.5063 | 2.5063 | +0.029 (+1.15%) | 400,566 |
21 Jun 2004 | CNY | 2.4493 | 2.4778 | 2.4151 | 2.4778 | 2.4778 | +0.029 (+1.16%) | 235,784 |
18 Jun 2004 | CNY | 2.4379 | 2.455 | 2.4037 | 2.4493 | 2.4493 | +0.017 (+0.70%) | 324,311 |
17 Jun 2004 | CNY | 2.5063 | 2.512 | 2.4265 | 2.4322 | 2.4322 | -0.074 (-2.96%) | 398,345 |
16 Jun 2004 | CNY | 2.4778 | 2.5347 | 2.4607 | 2.5063 | 2.5063 | +0.017 (+0.69%) | 447,502 |
15 Jun 2004 | CNY | 2.4436 | 2.5063 | 2.4265 | 2.4892 | 2.4892 | +0.04 (+1.63%) | 370,570 |
14 Jun 2004 | CNY | 2.5347 | 2.5518 | 2.4379 | 2.4493 | 2.4493 | -0.085 (-3.37%) | 378,021 |
11 Jun 2004 | CNY | 2.5575 | 2.5974 | 2.5234 | 2.5347 | 2.5347 | +0.011 (+0.45%) | 374,969 |
10 Jun 2004 | CNY | 2.5518 | 2.5632 | 2.5063 | 2.5234 | 2.5234 | -0.023 (-0.89%) | 574,790 |
9 Jun 2004 | CNY | 2.5746 | 2.5974 | 2.5291 | 2.5461 | 2.5461 | -0.034 (-1.33%) | 456,666 |
8 Jun 2004 | CNY | 2.6202 | 2.6373 | 2.5746 | 2.5803 | 2.5803 | -0.051 (-1.95%) | 486,143 |
7 Jun 2004 | CNY | 2.6885 | 2.6885 | 2.6202 | 2.6316 | 2.6316 | -0.063 (-2.32%) | 344,799 |
4 Jun 2004 | CNY | 2.6828 | 2.7284 | 2.6772 | 2.6942 | 2.6942 | 0.0 (0.0%) | 273,799 |
3 Jun 2004 | CNY | 2.7284 | 2.7455 | 2.6772 | 2.6942 | 2.6942 | -0.057 (-2.07%) | 377,420 |
2 Jun 2004 | CNY | 2.7569 | 2.7911 | 2.7398 | 2.7512 | 2.7512 | -0.029 (-1.03%) | 333,592 |
1 Jun 2004 | CNY | 2.7227 | 2.7797 | 2.7056 | 2.7797 | 2.7797 | +0.063 (+2.31%) | 498,637 |
31 May 2004 | CNY | 2.7227 | 2.7341 | 2.6942 | 2.717 | 2.717 | -0.034 (-1.24%) | 287,079 |
28 May 2004 | CNY | 2.7968 | 2.7968 | 2.7341 | 2.7512 | 2.7512 | -0.046 (-1.63%) | 338,983 |
27 May 2004 | CNY | 2.6885 | 2.8025 | 2.6658 | 2.7968 | 2.7968 | +0.103 (+3.81%) | 715,777 |
26 May 2004 | CNY | 2.6885 | 2.7341 | 2.6715 | 2.6942 | 2.6942 | 0.0 (0.0%) | 359,669 |
25 May 2004 | CNY | 2.7683 | 2.774 | 2.6772 | 2.6942 | 2.6942 | -0.091 (-3.27%) | 584,862 |
24 May 2004 | CNY | 2.848 | 2.848 | 2.7626 | 2.7854 | 2.7854 | -0.057 (-2.00%) | 616,291 |
21 May 2004 | CNY | 2.8366 | 2.8537 | 2.8196 | 2.8423 | 2.8423 | 0.0 (0.0%) | 285,158 |
20 May 2004 | CNY | 2.8651 | 2.8936 | 2.8309 | 2.8423 | 2.8423 | -0.034 (-1.19%) | 360,547 |
19 May 2004 | CNY | 2.8708 | 2.905 | 2.8537 | 2.8765 | 2.8765 | +0.006 (+0.20%) | 563,895 |
18 May 2004 | CNY | 2.8252 | 2.8765 | 2.7911 | 2.8708 | 2.8708 | +0.04 (+1.41%) | 430,641 |