Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | CNY | 5.3988 | 5.4425 | 5.3114 | 5.4163 | 5.4163 | +0.018 (+0.32%) | 211,885 |
18 Jun 2004 | CNY | 5.4512 | 5.4512 | 5.2416 | 5.3988 | 5.3988 | -0.087 (-1.59%) | 189,904 |
17 Jun 2004 | CNY | 5.46 | 5.5648 | 5.3289 | 5.4862 | 5.4862 | -0.052 (-0.95%) | 146,749 |
16 Jun 2004 | CNY | 5.5036 | 5.6347 | 5.3813 | 5.5386 | 5.5386 | +0.018 (+0.32%) | 157,752 |
15 Jun 2004 | CNY | 5.3988 | 5.5473 | 5.3376 | 5.5211 | 5.5211 | +0.114 (+2.10%) | 178,253 |
14 Jun 2004 | CNY | 5.7832 | 5.7832 | 5.3114 | 5.4075 | 5.4075 | -0.28 (-4.92%) | 370,653 |
11 Jun 2004 | CNY | 5.6783 | 5.8705 | 5.5648 | 5.6871 | 5.6871 | -0.018 (-0.31%) | 378,553 |
10 Jun 2004 | CNY | 6.0278 | 6.0453 | 5.4687 | 5.7046 | 5.7046 | -0.349 (-5.77%) | 628,901 |
9 Jun 2004 | CNY | 5.923 | 6.4034 | 5.923 | 6.054 | 6.054 | +0.14 (+2.36%) | 830,203 |
8 Jun 2004 | CNY | 5.8967 | 5.9754 | 5.8531 | 5.9142 | 5.9142 | -0.035 (-0.59%) | 161,826 |
7 Jun 2004 | CNY | 6.1414 | 6.185 | 5.8618 | 5.9492 | 5.9492 | -0.253 (-4.08%) | 288,693 |
4 Jun 2004 | CNY | 6.2549 | 6.3423 | 6.1763 | 6.2025 | 6.2025 | -0.14 (-2.20%) | 457,015 |
3 Jun 2004 | CNY | 6.3335 | 6.6393 | 6.2462 | 6.3423 | 6.3423 | +0.114 (+1.82%) | 1,396,493 |
2 Jun 2004 | CNY | 6.2287 | 6.2374 | 6.0453 | 6.2287 | 6.2287 | -0.018 (-0.28%) | 608,867 |
1 Jun 2004 | CNY | 6.1151 | 6.2724 | 6.054 | 6.2462 | 6.2462 | +0.07 (+1.13%) | 578,221 |
31 May 2004 | CNY | 6.3161 | 6.3248 | 6.1501 | 6.1763 | 6.1763 | +0.026 (+0.43%) | 1,038,463 |
28 May 2004 | CNY | 5.7744 | 6.1501 | 5.7744 | 6.1501 | 6.1501 | +0.559 (+10%) | 408,344 |
26 May 2004 | CNY | 5.7046 | 5.8531 | 5.4862 | 5.591 | 5.591 | -0.271 (-4.62%) | 270,956 |
25 May 2004 | CNY | 6.0103 | 6.0103 | 5.8443 | 5.8618 | 5.8618 | -0.148 (-2.47%) | 87,684 |
24 May 2004 | CNY | 6.0627 | 6.1414 | 5.8181 | 6.0103 | 6.0103 | +0.026 (+0.44%) | 132,499 |
21 May 2004 | CNY | 5.9317 | 6.0103 | 5.888 | 5.9841 | 5.9841 | +0.052 (+0.88%) | 103,457 |
20 May 2004 | CNY | 5.9841 | 6.0889 | 5.8705 | 5.9317 | 5.9317 | -0.114 (-1.88%) | 180,977 |
19 May 2004 | CNY | 6.0016 | 6.1676 | 5.9404 | 6.0453 | 6.0453 | +0.052 (+0.88%) | 481,804 |
18 May 2004 | CNY | 5.8618 | 5.9928 | 5.8618 | 5.9928 | 5.9928 | +0.14 (+2.39%) | 663,446 |
17 May 2004 | CNY | 6.2637 | 6.2637 | 5.8181 | 5.8531 | 5.8531 | -0.411 (-6.56%) | 380,761 |
14 May 2004 | CNY | 6.3947 | 6.4122 | 6.2112 | 6.2637 | 6.2637 | -0.105 (-1.65%) | 172,506 |
13 May 2004 | CNY | 6.5432 | 6.5869 | 6.3335 | 6.3685 | 6.3685 | -0.262 (-3.95%) | 222,545 |
12 May 2004 | CNY | 6.4646 | 6.6393 | 6.4558 | 6.6306 | 6.6306 | +0.052 (+0.80%) | 225,708 |
11 May 2004 | CNY | 6.4646 | 6.814 | 6.4646 | 6.5781 | 6.5781 | -0.384 (-5.52%) | 84,593 |
10 May 2004 | CNY | 7.1635 | 7.1635 | 6.8839 | 6.9625 | 6.9625 | +0.07 (+1.01%) | 115,855 |