Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | CNY | 6.06 | 6.09 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 1,428,600 |
20 Jul 2004 | CNY | 6.08 | 6.1 | 6.055 | 6.06 | 6.06 | -0.02 (-0.33%) | 1,115,600 |
19 Jul 2004 | CNY | 6.09 | 6.11 | 6.075 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,489,800 |
16 Jul 2004 | CNY | 6.08 | 6.105 | 6.065 | 6.09 | 6.09 | +0.01 (+0.16%) | 1,488,200 |
15 Jul 2004 | CNY | 6.075 | 6.09 | 6.05 | 6.08 | 6.08 | +0.005 (+0.08%) | 1,284,040 |
14 Jul 2004 | CNY | 6.075 | 6.105 | 6.065 | 6.075 | 6.075 | 0.0 (0.0%) | 1,286,208 |
13 Jul 2004 | CNY | 6.08 | 6.12 | 6.065 | 6.075 | 6.075 | -0.005 (-0.08%) | 1,236,200 |
12 Jul 2004 | CNY | 6.095 | 6.1 | 6.065 | 6.08 | 6.08 | -0.015 (-0.25%) | 1,244,600 |
9 Jul 2004 | CNY | 6.12 | 6.125 | 6.075 | 6.095 | 6.095 | -0.025 (-0.41%) | 1,287,200 |
8 Jul 2004 | CNY | 6.11 | 6.135 | 6.09 | 6.12 | 6.12 | +0.01 (+0.16%) | 1,586,800 |
7 Jul 2004 | CNY | 6.125 | 6.14 | 6.09 | 6.11 | 6.11 | -0.015 (-0.24%) | 1,330,800 |
6 Jul 2004 | CNY | 6.115 | 6.15 | 6.095 | 6.125 | 6.125 | +0.01 (+0.16%) | 1,438,520 |
5 Jul 2004 | CNY | 6.1 | 6.135 | 6.085 | 6.115 | 6.115 | +0.015 (+0.25%) | 1,443,320 |
2 Jul 2004 | CNY | 6.105 | 6.125 | 6.085 | 6.1 | 6.1 | -0.005 (-0.08%) | 1,336,600 |
1 Jul 2004 | CNY | 6.07 | 6.115 | 6.065 | 6.105 | 6.105 | +0.035 (+0.58%) | 1,536,776 |
30 Jun 2004 | CNY | 6.12 | 6.12 | 6.065 | 6.07 | 6.07 | -0.05 (-0.82%) | 831,600 |
29 Jun 2004 | CNY | 6.095 | 6.135 | 6.075 | 6.12 | 6.12 | +0.025 (+0.41%) | 1,458,400 |
28 Jun 2004 | CNY | 6.08 | 6.125 | 6.065 | 6.095 | 6.095 | +0.015 (+0.25%) | 1,630,960 |
25 Jun 2004 | CNY | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 1,244,800 |
24 Jun 2004 | CNY | 6.105 | 6.11 | 6.055 | 6.08 | 6.08 | -0.045 (-0.73%) | 1,084,000 |
23 Jun 2004 | CNY | 6.19 | 6.205 | 6.065 | 6.125 | 6.125 | -0.075 (-1.21%) | 1,366,200 |
22 Jun 2004 | CNY | 6.22 | 6.225 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,443,800 |
21 Jun 2004 | CNY | 6.2 | 6.235 | 6.185 | 6.22 | 6.22 | 0.0 (0.0%) | 1,391,400 |
18 Jun 2004 | CNY | 6.2 | 6.25 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 1,582,800 |
17 Jun 2004 | CNY | 6.24 | 6.255 | 6.195 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,334,700 |
16 Jun 2004 | CNY | 6.245 | 6.265 | 6.2 | 6.24 | 6.24 | -0.005 (-0.08%) | 1,429,832 |
15 Jun 2004 | CNY | 6.225 | 6.26 | 6.195 | 6.245 | 6.245 | +0.02 (+0.32%) | 1,600,800 |
14 Jun 2004 | CNY | 6.225 | 6.25 | 6.185 | 6.225 | 6.225 | -0.025 (-0.40%) | 1,153,440 |
11 Jun 2004 | CNY | 6.215 | 6.25 | 6.21 | 6.25 | 6.25 | +0.035 (+0.56%) | 1,782,400 |
10 Jun 2004 | CNY | 6.25 | 6.265 | 6.2 | 6.215 | 6.215 | -0.045 (-0.72%) | 1,709,400 |