Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | CNY | 5.58 | 5.65 | 5.47 | 5.59 | 5.59 | 0.0 (0.0%) | 1,766,820 |
6 Jul 2004 | CNY | 5.6 | 5.68 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 2,495,308 |
5 Jul 2004 | CNY | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -0.07 (-1.24%) | 1,004,870 |
2 Jul 2004 | CNY | 5.68 | 5.69 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,517,919 |
1 Jul 2004 | CNY | 5.6 | 5.7 | 5.58 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,262,606 |
30 Jun 2004 | CNY | 5.44 | 5.62 | 5.4 | 5.54 | 5.54 | +0.08 (+1.47%) | 3,017,056 |
29 Jun 2004 | CNY | 5.38 | 5.47 | 5.35 | 5.46 | 5.46 | +0.09 (+1.68%) | 1,578,985 |
28 Jun 2004 | CNY | 5.25 | 5.39 | 5.23 | 5.37 | 5.37 | +0.04 (+0.75%) | 1,457,382 |
25 Jun 2004 | CNY | 5.45 | 5.46 | 5.26 | 5.33 | 5.33 | -0.11 (-2.02%) | 2,060,230 |
24 Jun 2004 | CNY | 5.55 | 5.55 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 1,713,521 |
23 Jun 2004 | CNY | 5.59 | 5.6 | 5.45 | 5.56 | 5.56 | -0.03 (-0.54%) | 1,577,214 |
22 Jun 2004 | CNY | 5.6 | 5.65 | 5.52 | 5.59 | 5.59 | -0.01 (-0.18%) | 1,842,900 |
21 Jun 2004 | CNY | 5.53 | 5.6 | 5.47 | 5.6 | 5.6 | -0.05 (-0.88%) | 810,278 |
18 Jun 2004 | CNY | 5.76 | 5.76 | 5.4 | 5.65 | 5.65 | -0.13 (-2.25%) | 4,218,104 |
17 Jun 2004 | CNY | 5.88 | 5.95 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,255,690 |
16 Jun 2004 | CNY | 5.75 | 5.86 | 5.71 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,339,560 |
15 Jun 2004 | CNY | 5.72 | 5.83 | 5.69 | 5.77 | 5.77 | +0.03 (+0.52%) | 1,283,179 |
14 Jun 2004 | CNY | 5.91 | 5.91 | 5.61 | 5.74 | 5.74 | -0.17 (-2.88%) | 2,024,966 |
11 Jun 2004 | CNY | 5.94 | 6.02 | 5.88 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,350,000 |
10 Jun 2004 | CNY | 5.83 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 1,347,838 |
9 Jun 2004 | CNY | 5.95 | 5.98 | 5.82 | 5.86 | 5.86 | -0.1 (-1.68%) | 1,559,072 |
8 Jun 2004 | CNY | 6.02 | 6.08 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 1,637,450 |
7 Jun 2004 | CNY | 6.01 | 6.09 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 1,668,449 |
4 Jun 2004 | CNY | 6.1 | 6.14 | 6.04 | 6.07 | 6.07 | -0.09 (-1.46%) | 1,967,606 |
3 Jun 2004 | CNY | 6.21 | 6.24 | 6.11 | 6.16 | 6.16 | -0.09 (-1.44%) | 1,480,320 |
2 Jun 2004 | CNY | 6.36 | 6.44 | 6.21 | 6.25 | 6.25 | -0.13 (-2.04%) | 1,929,904 |
1 Jun 2004 | CNY | 6.32 | 6.38 | 6.26 | 6.38 | 6.38 | +0.05 (+0.79%) | 3,084,408 |
31 May 2004 | CNY | 6.22 | 6.4 | 6.18 | 6.33 | 6.33 | +0.1 (+1.61%) | 2,000,163 |
28 May 2004 | CNY | 6.28 | 6.3 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 1,271,200 |
27 May 2004 | CNY | 6.2 | 6.35 | 6.13 | 6.28 | 6.28 | +0.08 (+1.29%) | 3,892,659 |