Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | CNY | 5.4511 | 5.5435 | 5.3967 | 5.5163 | 5.5163 | +0.049 (+0.89%) | 130,542 |
28 May 2004 | CNY | 5.5598 | 5.5707 | 5.4348 | 5.4674 | 5.4674 | -0.087 (-1.57%) | 148,802 |
27 May 2004 | CNY | 5.5217 | 5.5652 | 5.462 | 5.5544 | 5.5544 | +0.103 (+1.90%) | 332,050 |
26 May 2004 | CNY | 5.3804 | 5.4837 | 5.2717 | 5.4511 | 5.4511 | +0.054 (+1.01%) | 188,123 |
25 May 2004 | CNY | 5.5652 | 5.5652 | 5.3424 | 5.3967 | 5.3967 | -0.136 (-2.46%) | 177,863 |
24 May 2004 | CNY | 5.4348 | 5.5435 | 5.337 | 5.5326 | 5.5326 | +0.114 (+2.11%) | 362,641 |
21 May 2004 | CNY | 5.3261 | 5.4891 | 5.3261 | 5.4185 | 5.4185 | +0.087 (+1.63%) | 138,368 |
20 May 2004 | CNY | 5.3859 | 5.4565 | 5.3261 | 5.3315 | 5.3315 | -0.076 (-1.41%) | 177,762 |
19 May 2004 | CNY | 5.4891 | 5.5326 | 5.3696 | 5.4076 | 5.4076 | -0.082 (-1.48%) | 323,692 |
18 May 2004 | CNY | 5.3044 | 5.5 | 5.3044 | 5.4891 | 5.4891 | +0.158 (+2.96%) | 238,359 |
17 May 2004 | CNY | 5.4239 | 5.5109 | 5.2989 | 5.3315 | 5.3315 | -0.196 (-3.54%) | 289,156 |
14 May 2004 | CNY | 5.7065 | 5.7609 | 5.2717 | 5.5272 | 5.5272 | -0.266 (-4.60%) | 894,885 |
13 May 2004 | CNY | 5.788 | 5.8696 | 5.7391 | 5.7935 | 5.7935 | -0.076 (-1.30%) | 550,191 |
12 May 2004 | CNY | 5.6957 | 5.9402 | 5.625 | 5.8696 | 5.8696 | +0.092 (+1.60%) | 1,466,353 |
11 May 2004 | CNY | 5.5326 | 5.8859 | 5.4348 | 5.7772 | 5.7772 | +0.408 (+7.59%) | 1,569,424 |
10 May 2004 | CNY | 5.3152 | 5.413 | 5.2174 | 5.3696 | 5.3696 | -0.054 (-1.00%) | 133,729 |
30 Apr 2004 | CNY | 5.3696 | 5.4294 | 5.25 | 5.4239 | 5.4239 | +0.082 (+1.53%) | 169,743 |
29 Apr 2004 | CNY | 5.3261 | 5.5 | 5.3261 | 5.3424 | 5.3424 | -0.169 (-3.06%) | 138,730 |
28 Apr 2004 | CNY | 5.2446 | 5.5815 | 5.2446 | 5.5109 | 5.5109 | +0.092 (+1.71%) | 356,610 |
27 Apr 2004 | CNY | 5.3696 | 5.4239 | 5.25 | 5.4185 | 5.4185 | +0.065 (+1.22%) | 216,119 |
26 Apr 2004 | CNY | 5.2065 | 5.3696 | 5.2065 | 5.3533 | 5.3533 | +0.114 (+2.18%) | 162,828 |
23 Apr 2004 | CNY | 5.3261 | 5.3261 | 5.2174 | 5.2391 | 5.2391 | -0.131 (-2.43%) | 161,408 |
22 Apr 2004 | CNY | 5.2554 | 5.4076 | 5.2554 | 5.3696 | 5.3696 | +0.043 (+0.82%) | 161,073 |
21 Apr 2004 | CNY | 5.3044 | 5.375 | 5.2337 | 5.3261 | 5.3261 | 0.0 (0.0%) | 141,348 |
20 Apr 2004 | CNY | 5.163 | 5.3478 | 5.1196 | 5.3261 | 5.3261 | +0.103 (+1.98%) | 201,067 |
19 Apr 2004 | CNY | 5.2989 | 5.3696 | 5.2011 | 5.2228 | 5.2228 | +0.027 (+0.52%) | 255,546 |
16 Apr 2004 | CNY | 5.3804 | 5.4891 | 5.0544 | 5.1957 | 5.1957 | -0.185 (-3.43%) | 339,905 |
15 Apr 2004 | CNY | 5.3804 | 5.538 | 5.3533 | 5.3804 | 5.3804 | -0.049 (-0.90%) | 217,576 |
14 Apr 2004 | CNY | 5.6304 | 5.663 | 5.2609 | 5.4294 | 5.4294 | -0.201 (-3.57%) | 368,119 |
13 Apr 2004 | CNY | 5.6359 | 5.7283 | 5.5435 | 5.6304 | 5.6304 | -0.005 (-0.10%) | 426,631 |