Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 4.4286 | 4.4571 | 4.3786 | 4.3929 | 4.3929 | -0.007 (-0.16%) | 86,100 |
9 Aug 2004 | CNY | 4.4 | 4.5357 | 4.3643 | 4.4 | 4.4 | -0.1 (-2.22%) | 87,780 |
6 Aug 2004 | CNY | 4.4643 | 4.5786 | 4.4571 | 4.5 | 4.5 | -0.043 (-0.94%) | 76,790 |
5 Aug 2004 | CNY | 4.5357 | 4.6071 | 4.4857 | 4.5429 | 4.5429 | -0.029 (-0.62%) | 155,680 |
4 Aug 2004 | CNY | 4.5 | 4.6071 | 4.4 | 4.5714 | 4.5714 | +0.114 (+2.56%) | 274,892 |
3 Aug 2004 | CNY | 4.3571 | 4.4714 | 4.3571 | 4.4571 | 4.4571 | +0.029 (+0.64%) | 48,074 |
2 Aug 2004 | CNY | 4.4643 | 4.4643 | 4.2571 | 4.4286 | 4.4286 | -0.036 (-0.80%) | 84,980 |
30 Jul 2004 | CNY | 4.4071 | 4.5571 | 4.4 | 4.4643 | 4.4643 | +0.014 (+0.32%) | 196,939 |
29 Jul 2004 | CNY | 4.3571 | 4.4643 | 4.3571 | 4.45 | 4.45 | +0.021 (+0.48%) | 81,384 |
28 Jul 2004 | CNY | 4.3429 | 4.4286 | 4.3214 | 4.4286 | 4.4286 | +0.05 (+1.14%) | 48,860 |
27 Jul 2004 | CNY | 4.3857 | 4.4143 | 4.3214 | 4.3786 | 4.3786 | +0.036 (+0.82%) | 97,230 |
26 Jul 2004 | CNY | 4.3214 | 4.4 | 4.3 | 4.3429 | 4.3429 | -0.05 (-1.14%) | 107,660 |
23 Jul 2004 | CNY | 4.4 | 4.4214 | 4.2929 | 4.3929 | 4.3929 | -0.029 (-0.64%) | 201,310 |
22 Jul 2004 | CNY | 4.5357 | 4.5357 | 4.4143 | 4.4214 | 4.4214 | -0.114 (-2.52%) | 147,280 |
21 Jul 2004 | CNY | 4.55 | 4.5571 | 4.4714 | 4.5357 | 4.5357 | -0.014 (-0.31%) | 101,500 |
20 Jul 2004 | CNY | 4.6214 | 4.6714 | 4.5286 | 4.55 | 4.55 | -0.079 (-1.70%) | 208,040 |
19 Jul 2004 | CNY | 4.5071 | 4.6357 | 4.4286 | 4.6286 | 4.6286 | +0.129 (+2.86%) | 308,124 |
16 Jul 2004 | CNY | 4.3714 | 4.5357 | 4.3714 | 4.5 | 4.5 | +0.15 (+3.45%) | 114,128 |
15 Jul 2004 | CNY | 4.2929 | 4.4143 | 4.2929 | 4.35 | 4.35 | +0.064 (+1.50%) | 72,450 |
14 Jul 2004 | CNY | 4.2786 | 4.2857 | 4.2143 | 4.2857 | 4.2857 | +0.007 (+0.17%) | 113,670 |
13 Jul 2004 | CNY | 4.2714 | 4.3143 | 4.2143 | 4.2786 | 4.2786 | -0.043 (-0.99%) | 41,720 |
12 Jul 2004 | CNY | 4.4143 | 4.4143 | 4.2857 | 4.3214 | 4.3214 | -0.093 (-2.10%) | 104,371 |
9 Jul 2004 | CNY | 4.4143 | 4.4857 | 4.4143 | 4.4143 | 4.4143 | -0.043 (-0.96%) | 48,496 |
8 Jul 2004 | CNY | 4.4214 | 4.4714 | 4.3929 | 4.4571 | 4.4571 | +0.05 (+1.13%) | 33,180 |
7 Jul 2004 | CNY | 4.3929 | 4.4214 | 4.3571 | 4.4071 | 4.4071 | +0.007 (+0.16%) | 48,833 |
6 Jul 2004 | CNY | 4.5643 | 4.5643 | 4.3857 | 4.4 | 4.4 | +0.029 (+0.65%) | 103,293 |
5 Jul 2004 | CNY | 4.3571 | 4.3714 | 4.3214 | 4.3714 | 4.3714 | +0.021 (+0.49%) | 51,244 |
2 Jul 2004 | CNY | 4.3643 | 4.3929 | 4.2786 | 4.35 | 4.35 | -0.007 (-0.16%) | 83,532 |
1 Jul 2004 | CNY | 4.2 | 4.4 | 4.2 | 4.3571 | 4.3571 | +0.157 (+3.74%) | 128,511 |
30 Jun 2004 | CNY | 4.3143 | 4.3143 | 4.1857 | 4.2 | 4.2 | -0.086 (-2.00%) | 56,980 |