Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | CNY | 3.4852 | 3.503 | 3.4053 | 3.4349 | 3.4349 | -0.056 (-1.61%) | 5,807,434 |
21 Jun 2004 | CNY | 3.5533 | 3.5976 | 3.4615 | 3.4911 | 3.4911 | -0.062 (-1.75%) | 2,993,108 |
18 Jun 2004 | CNY | 3.574 | 3.6272 | 3.5207 | 3.5533 | 3.5533 | -0.047 (-1.31%) | 1,981,829 |
17 Jun 2004 | CNY | 3.6834 | 3.7219 | 3.5976 | 3.6006 | 3.6006 | -0.086 (-2.33%) | 1,530,464 |
16 Jun 2004 | CNY | 3.6361 | 3.7515 | 3.5976 | 3.6864 | 3.6864 | +0.047 (+1.30%) | 2,906,874 |
15 Jun 2004 | CNY | 3.5503 | 3.642 | 3.5207 | 3.6391 | 3.6391 | +0.089 (+2.50%) | 1,595,011 |
14 Jun 2004 | CNY | 3.5828 | 3.6095 | 3.4911 | 3.5503 | 3.5503 | -0.08 (-2.20%) | 1,855,799 |
11 Jun 2004 | CNY | 3.6391 | 3.713 | 3.6243 | 3.6302 | 3.6302 | -0.009 (-0.24%) | 3,519,144 |
10 Jun 2004 | CNY | 3.5385 | 3.6657 | 3.5266 | 3.6391 | 3.6391 | +0.101 (+2.84%) | 3,204,003 |
9 Jun 2004 | CNY | 3.574 | 3.574 | 3.5148 | 3.5385 | 3.5385 | -0.012 (-0.33%) | 3,655,639 |
8 Jun 2004 | CNY | 3.5355 | 3.571 | 3.5059 | 3.5503 | 3.5503 | +0.021 (+0.59%) | 4,147,854 |
7 Jun 2004 | CNY | 3.5799 | 3.5799 | 3.4911 | 3.5296 | 3.5296 | -0.08 (-2.21%) | 3,583,590 |
4 Jun 2004 | CNY | 3.6923 | 3.6923 | 3.6065 | 3.6095 | 3.6095 | -0.092 (-2.48%) | 4,077,662 |
3 Jun 2004 | CNY | 3.787 | 3.8462 | 3.6568 | 3.7012 | 3.7012 | -0.089 (-2.34%) | 3,433,106 |
2 Jun 2004 | CNY | 3.8047 | 3.8639 | 3.7456 | 3.7899 | 3.7899 | -0.015 (-0.39%) | 5,127,720 |
1 Jun 2004 | CNY | 3.6065 | 3.8077 | 3.574 | 3.8047 | 3.8047 | +0.228 (+6.37%) | 9,919,258 |
31 May 2004 | CNY | 3.5592 | 3.5947 | 3.5325 | 3.5769 | 3.5769 | +0.044 (+1.26%) | 2,675,033 |
28 May 2004 | CNY | 3.6213 | 3.6213 | 3.5207 | 3.5325 | 3.5325 | -0.053 (-1.49%) | 4,867,571 |
27 May 2004 | CNY | 3.4615 | 3.6539 | 3.4172 | 3.5858 | 3.5858 | +0.103 (+2.97%) | 5,950,422 |
26 May 2004 | CNY | 3.5503 | 3.5503 | 3.3728 | 3.4823 | 3.4823 | -0.103 (-2.89%) | 8,856,289 |
25 May 2004 | CNY | 3.6982 | 3.6982 | 3.5799 | 3.5858 | 3.5858 | -0.133 (-3.58%) | 3,018,725 |
24 May 2004 | CNY | 3.787 | 3.8343 | 3.713 | 3.7189 | 3.7189 | -0.201 (-5.13%) | 2,143,596 |
21 May 2004 | CNY | 3.9053 | 3.926 | 3.8462 | 3.9201 | 3.9201 | +0.05 (+1.30%) | 2,054,032 |
20 May 2004 | CNY | 3.8639 | 3.9379 | 3.8462 | 3.8698 | 3.8698 | +0.009 (+0.23%) | 2,899,502 |
19 May 2004 | CNY | 3.8166 | 3.9053 | 3.8018 | 3.861 | 3.861 | +0.077 (+2.03%) | 5,491,022 |
18 May 2004 | CNY | 3.7899 | 3.8876 | 3.6686 | 3.784 | 3.784 | -0.033 (-0.85%) | 7,949,790 |
17 May 2004 | CNY | 3.9201 | 3.9201 | 3.787 | 3.8166 | 3.8166 | -0.118 (-3.01%) | 6,368,599 |
14 May 2004 | CNY | 4.1686 | 4.2012 | 3.9024 | 3.9349 | 3.9349 | -0.231 (-5.54%) | 7,723,763 |
13 May 2004 | CNY | 4.142 | 4.2012 | 4.1124 | 4.1657 | 4.1657 | +0.041 (+1.00%) | 4,722,069 |
12 May 2004 | CNY | 3.9615 | 4.1302 | 3.9112 | 4.1243 | 4.1243 | +0.216 (+5.53%) | 8,009,095 |