Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | CNY | 5.58 | 5.76 | 5.55 | 5.7 | 5.7 | -0.06 (-1.04%) | 891,637 |
22 Jul 2004 | CNY | 5.9 | 5.94 | 5.7 | 5.76 | 5.76 | -0.11 (-1.87%) | 633,227 |
21 Jul 2004 | CNY | 6.03 | 6.03 | 5.8 | 5.87 | 5.87 | -0.18 (-2.98%) | 997,871 |
20 Jul 2004 | CNY | 6.1 | 6.1 | 5.97 | 6.05 | 6.05 | -0.09 (-1.47%) | 737,985 |
19 Jul 2004 | CNY | 6.18 | 6.24 | 6 | 6.14 | 6.14 | -0.02 (-0.32%) | 1,728,579 |
16 Jul 2004 | CNY | 6.01 | 6.18 | 5.89 | 6.16 | 6.16 | +0.18 (+3.01%) | 1,795,893 |
15 Jul 2004 | CNY | 6.04 | 6.04 | 5.82 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,188,220 |
14 Jul 2004 | CNY | 5.95 | 6.02 | 5.67 | 5.97 | 5.97 | +0.01 (+0.17%) | 1,599,552 |
13 Jul 2004 | CNY | 6.06 | 6.06 | 5.85 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,489,421 |
12 Jul 2004 | CNY | 6.17 | 6.2 | 5.85 | 6 | 6 | -0.28 (-4.46%) | 1,475,603 |
9 Jul 2004 | CNY | 6.2 | 6.32 | 6.1 | 6.28 | 6.28 | 0.0 (0.0%) | 627,210 |
8 Jul 2004 | CNY | 6.28 | 6.28 | 6.19 | 6.28 | 6.28 | 0.0 (0.0%) | 727,560 |
7 Jul 2004 | CNY | 6.37 | 6.37 | 6.19 | 6.28 | 6.28 | -0.06 (-0.95%) | 329,000 |
6 Jul 2004 | CNY | 6.32 | 6.49 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 800,570 |
5 Jul 2004 | CNY | 6.48 | 6.5 | 6.27 | 6.32 | 6.32 | -0.07 (-1.10%) | 797,458 |
2 Jul 2004 | CNY | 6.25 | 6.43 | 6.22 | 6.39 | 6.39 | +0.04 (+0.63%) | 1,655,945 |
1 Jul 2004 | CNY | 6.11 | 6.37 | 6.05 | 6.35 | 6.35 | +0.19 (+3.08%) | 2,271,077 |
30 Jun 2004 | CNY | 6.25 | 6.27 | 6.08 | 6.16 | 6.16 | -0.05 (-0.81%) | 176,962 |
29 Jun 2004 | CNY | 6.08 | 6.22 | 6.04 | 6.21 | 6.21 | +0.06 (+0.98%) | 1,229,352 |
25 Jun 2004 | CNY | 6.11 | 6.24 | 5.99 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,789,620 |
24 Jun 2004 | CNY | 6.15 | 6.26 | 6.09 | 6.13 | 6.13 | -0.02 (-0.33%) | 509,721 |
23 Jun 2004 | CNY | 6.28 | 6.28 | 6.1 | 6.15 | 6.15 | -0.16 (-2.54%) | 1,227,113 |
22 Jun 2004 | CNY | 6.27 | 6.4 | 6.23 | 6.31 | 6.31 | +0.04 (+0.64%) | 670,795 |
21 Jun 2004 | CNY | 6.06 | 6.28 | 6.05 | 6.27 | 6.27 | +0.05 (+0.80%) | 488,076 |
18 Jun 2004 | CNY | 6.42 | 6.47 | 6.08 | 6.22 | 6.22 | -0.27 (-4.16%) | 2,007,063 |
17 Jun 2004 | CNY | 6.59 | 6.61 | 6.38 | 6.49 | 6.49 | -0.12 (-1.82%) | 942,291 |
16 Jun 2004 | CNY | 6.51 | 6.78 | 6.4 | 6.61 | 6.61 | +0.02 (+0.30%) | 915,916 |
15 Jun 2004 | CNY | 6.3 | 6.68 | 6.26 | 6.59 | 6.59 | +0.23 (+3.62%) | 1,714,735 |
14 Jun 2004 | CNY | 6.71 | 6.71 | 6.19 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,517,276 |
11 Jun 2004 | CNY | 6.4 | 6.64 | 6.26 | 6.37 | 6.37 | -0.02 (-0.31%) | 2,136,263 |