Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | CNY | 2.8718 | 2.9808 | 2.8333 | 2.8974 | 2.8974 | +0.026 (+0.89%) | 1,403,177 |
25 Jun 2004 | CNY | 2.9744 | 2.9744 | 2.8654 | 2.8718 | 2.8718 | -0.051 (-1.75%) | 1,191,971 |
24 Jun 2004 | CNY | 2.9359 | 2.9808 | 2.9167 | 2.9231 | 2.9231 | -0.013 (-0.44%) | 869,617 |
23 Jun 2004 | CNY | 2.9872 | 2.9872 | 2.9103 | 2.9359 | 2.9359 | -0.058 (-1.93%) | 1,164,674 |
22 Jun 2004 | CNY | 2.9808 | 3.0256 | 2.968 | 2.9936 | 2.9936 | +0.013 (+0.43%) | 1,188,503 |
21 Jun 2004 | CNY | 2.9551 | 3 | 2.9295 | 2.9808 | 2.9808 | +0.026 (+0.87%) | 987,728 |
18 Jun 2004 | CNY | 3.0769 | 3.0769 | 2.9231 | 2.9551 | 2.9551 | -0.122 (-3.96%) | 2,571,663 |
17 Jun 2004 | CNY | 3.1923 | 3.1923 | 3.0641 | 3.0769 | 3.0769 | -0.115 (-3.61%) | 2,487,903 |
16 Jun 2004 | CNY | 3.1859 | 3.2372 | 3.141 | 3.1923 | 3.1923 | +0.006 (+0.20%) | 2,305,352 |
15 Jun 2004 | CNY | 3.0769 | 3.1923 | 3.0641 | 3.1859 | 3.1859 | +0.109 (+3.54%) | 3,293,085 |
14 Jun 2004 | CNY | 3.1795 | 3.1795 | 3.0513 | 3.0769 | 3.0769 | -0.103 (-3.23%) | 1,526,261 |
11 Jun 2004 | CNY | 3.2051 | 3.2628 | 3.1603 | 3.1795 | 3.1795 | -0.038 (-1.20%) | 2,960,814 |
10 Jun 2004 | CNY | 3.0641 | 3.2692 | 3.0449 | 3.218 | 3.218 | +0.147 (+4.80%) | 3,507,775 |
9 Jun 2004 | CNY | 3.141 | 3.1603 | 3.0449 | 3.0705 | 3.0705 | -0.07 (-2.24%) | 1,414,608 |
8 Jun 2004 | CNY | 3.1474 | 3.1859 | 3.141 | 3.141 | 3.141 | -0.019 (-0.61%) | 1,592,448 |
7 Jun 2004 | CNY | 3.2564 | 3.2628 | 3.1474 | 3.1603 | 3.1603 | -0.115 (-3.52%) | 2,338,890 |
4 Jun 2004 | CNY | 3.2692 | 3.3205 | 3.2436 | 3.2756 | 3.2756 | 0.0 (0.0%) | 1,228,858 |
3 Jun 2004 | CNY | 3.3654 | 3.3654 | 3.2692 | 3.2756 | 3.2756 | -0.09 (-2.67%) | 2,121,791 |
2 Jun 2004 | CNY | 3.4231 | 3.4423 | 3.3526 | 3.3654 | 3.3654 | -0.058 (-1.69%) | 1,742,749 |
1 Jun 2004 | CNY | 3.3718 | 3.4423 | 3.3718 | 3.4231 | 3.4231 | +0.045 (+1.33%) | 1,449,503 |
31 May 2004 | CNY | 3.4103 | 3.4103 | 3.3526 | 3.3782 | 3.3782 | -0.032 (-0.94%) | 1,155,999 |
28 May 2004 | CNY | 3.4744 | 3.4808 | 3.3974 | 3.4103 | 3.4103 | -0.077 (-2.21%) | 1,608,575 |
27 May 2004 | CNY | 3.4808 | 3.5064 | 3.3333 | 3.4872 | 3.4872 | +0.006 (+0.18%) | 2,553,649 |
26 May 2004 | CNY | 3.4615 | 3.5321 | 3.4487 | 3.4808 | 3.4808 | +0.013 (+0.37%) | 1,004,040 |
25 May 2004 | CNY | 3.6026 | 3.6026 | 3.4615 | 3.468 | 3.468 | -0.102 (-2.87%) | 3,200,730 |
24 May 2004 | CNY | 3.5897 | 3.6026 | 3.5385 | 3.5705 | 3.5705 | -0.019 (-0.53%) | 1,475,201 |
21 May 2004 | CNY | 3.5256 | 3.6026 | 3.5 | 3.5897 | 3.5897 | +0.045 (+1.26%) | 1,743,627 |
19 May 2004 | CNY | 3.5513 | 3.5962 | 3.5128 | 3.5449 | 3.5449 | 0.0 (0.0%) | 1,672,312 |
18 May 2004 | CNY | 3.4551 | 3.6346 | 3.4487 | 3.5449 | 3.5449 | +0.09 (+2.60%) | 1,785,732 |
17 May 2004 | CNY | 3.5513 | 3.5577 | 3.4423 | 3.4551 | 3.4551 | -0.103 (-2.88%) | 2,066,012 |