Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | CNY | 6.7938 | 6.8 | 6.425 | 6.4563 | 6.4563 | -0.362 (-5.32%) | 471,931 |
24 May 2004 | CNY | 6.875 | 6.9188 | 6.8 | 6.8188 | 6.8188 | -0.106 (-1.53%) | 177,936 |
21 May 2004 | CNY | 6.875 | 6.95 | 6.875 | 6.925 | 6.925 | +0.106 (+1.56%) | 182,720 |
20 May 2004 | CNY | 6.9875 | 6.9875 | 6.8125 | 6.8188 | 6.8188 | -0.131 (-1.89%) | 177,376 |
19 May 2004 | CNY | 7 | 7.0188 | 6.9 | 6.95 | 6.95 | +0.013 (+0.18%) | 244,220 |
18 May 2004 | CNY | 6.75 | 6.9375 | 6.75 | 6.9375 | 6.9375 | +0.138 (+2.02%) | 191,072 |
17 May 2004 | CNY | 6.7875 | 6.8875 | 6.7875 | 6.8 | 6.8 | -0.087 (-1.27%) | 242,238 |
14 May 2004 | CNY | 6.85 | 6.9063 | 6.8438 | 6.8875 | 6.8875 | -0.006 (-0.09%) | 452,652 |
13 May 2004 | CNY | 7.0063 | 7.05 | 6.8625 | 6.8938 | 6.8938 | -0.131 (-1.87%) | 302,408 |
12 May 2004 | CNY | 6.8688 | 7.0625 | 6.8438 | 7.025 | 7.025 | +0.181 (+2.65%) | 312,302 |
11 May 2004 | CNY | 6.7688 | 6.9688 | 6.7688 | 6.8438 | 6.8438 | -0.037 (-0.54%) | 406,531 |
10 May 2004 | CNY | 6.7563 | 6.9688 | 6.7563 | 6.8813 | 6.8813 | +0.125 (+1.85%) | 641,680 |
30 Apr 2004 | CNY | 6.9563 | 7.0875 | 6.5938 | 6.7563 | 6.7563 | -0.206 (-2.96%) | 1,176,736 |
29 Apr 2004 | CNY | 7.6063 | 7.6875 | 6.8625 | 6.9625 | 6.9625 | -0.5 (-6.70%) | 1,315,494 |
28 Apr 2004 | CNY | 7.5 | 7.6375 | 7.25 | 7.4625 | 7.4625 | -0.338 (-4.33%) | 1,370,832 |
27 Apr 2004 | CNY | 7.8625 | 7.9313 | 7.625 | 7.8 | 7.8 | -0.05 (-0.64%) | 1,580,203 |
26 Apr 2004 | CNY | 7.575 | 7.8688 | 7.5188 | 7.85 | 7.85 | +0.281 (+3.72%) | 1,713,022 |
23 Apr 2004 | CNY | 7.7813 | 7.7813 | 7.5063 | 7.5688 | 7.5688 | -0.231 (-2.96%) | 943,096 |
22 Apr 2004 | CNY | 7.4313 | 7.8063 | 7.35 | 7.8 | 7.8 | +0.35 (+4.70%) | 2,076,299 |
21 Apr 2004 | CNY | 7.65 | 7.65 | 7.425 | 7.45 | 7.45 | -0.156 (-2.05%) | 532,368 |
20 Apr 2004 | CNY | 7.4688 | 7.675 | 7.375 | 7.6063 | 7.6063 | +0.156 (+2.10%) | 1,245,289 |
19 Apr 2004 | CNY | 7.375 | 7.4813 | 7.3125 | 7.45 | 7.45 | +0.075 (+1.02%) | 568,566 |
16 Apr 2004 | CNY | 7.6125 | 7.6125 | 7.1875 | 7.375 | 7.375 | +0.2 (+2.79%) | 1,130,689 |
15 Apr 2004 | CNY | 7.4063 | 7.4063 | 7.1625 | 7.175 | 7.175 | -0.15 (-2.05%) | 406,240 |
14 Apr 2004 | CNY | 7.35 | 7.625 | 7.2688 | 7.325 | 7.325 | -0.106 (-1.43%) | 1,014,505 |
13 Apr 2004 | CNY | 7.125 | 7.45 | 7.125 | 7.4313 | 7.4313 | +0.281 (+3.93%) | 1,094,340 |
12 Apr 2004 | CNY | 7.125 | 7.2875 | 7.0938 | 7.15 | 7.15 | -0.075 (-1.04%) | 504,633 |
9 Apr 2004 | CNY | 7.4688 | 7.5 | 7.2188 | 7.225 | 7.225 | -0.219 (-2.94%) | 532,561 |
8 Apr 2004 | CNY | 7.4875 | 7.5313 | 7.3938 | 7.4438 | 7.4438 | -0.056 (-0.75%) | 653,961 |
7 Apr 2004 | CNY | 7.625 | 7.6375 | 7.4438 | 7.5 | 7.5 | -0.131 (-1.72%) | 617,372 |