Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | CNY | 3.8239 | 3.838 | 3.6479 | 3.8169 | 3.8169 | -0.007 (-0.18%) | 286,186 |
18 Jun 2004 | CNY | 3.9718 | 4.0704 | 3.8099 | 3.8239 | 3.8239 | -0.183 (-4.57%) | 447,273 |
17 Jun 2004 | CNY | 4.007 | 4.007 | 3.8662 | 4.007 | 4.007 | +0.19 (+4.98%) | 861,133 |
15 Jun 2004 | CNY | 3.7042 | 3.8592 | 3.6831 | 3.8169 | 3.8169 | -0.056 (-1.45%) | 529,218 |
14 Jun 2004 | CNY | 3.8873 | 4.0352 | 3.8732 | 3.8732 | 3.8732 | -0.204 (-5.01%) | 641,556 |
11 Jun 2004 | CNY | 4.2535 | 4.3239 | 4.0775 | 4.0775 | 4.0775 | -0.211 (-4.92%) | 752,742 |
9 Jun 2004 | CNY | 4.3662 | 4.493 | 4.2324 | 4.2887 | 4.2887 | -0.106 (-2.41%) | 885,801 |
8 Jun 2004 | CNY | 4.2113 | 4.3944 | 4.1549 | 4.3944 | 4.3944 | +0.211 (+5.05%) | 878,485 |
7 Jun 2004 | CNY | 4.1972 | 4.1972 | 4.1127 | 4.1831 | 4.1831 | -0.028 (-0.67%) | 216,121 |
4 Jun 2004 | CNY | 4.169 | 4.2535 | 4.0986 | 4.2113 | 4.2113 | +0.035 (+0.84%) | 418,616 |
3 Jun 2004 | CNY | 4.2606 | 4.2817 | 4.1197 | 4.1761 | 4.1761 | -0.077 (-1.82%) | 542,929 |
2 Jun 2004 | CNY | 4.4225 | 4.4225 | 4.1549 | 4.2535 | 4.2535 | +0.014 (+0.33%) | 1,487,592 |
1 Jun 2004 | CNY | 4.2394 | 4.2394 | 4.0845 | 4.2394 | 4.2394 | +0.204 (+5.06%) | 1,492,732 |
31 May 2004 | CNY | 3.8732 | 4.0352 | 3.8521 | 4.0352 | 4.0352 | +0.19 (+4.94%) | 1,084,411 |
28 May 2004 | CNY | 3.8873 | 3.9155 | 3.838 | 3.8451 | 3.8451 | -0.07 (-1.80%) | 168,154 |
27 May 2004 | CNY | 3.8451 | 3.9296 | 3.8099 | 3.9155 | 3.9155 | +0.07 (+1.83%) | 580,643 |
26 May 2004 | CNY | 3.8732 | 3.8732 | 3.7887 | 3.8451 | 3.8451 | 0.0 (0.0%) | 296,068 |
25 May 2004 | CNY | 3.9718 | 3.9718 | 3.7817 | 3.8451 | 3.8451 | -0.134 (-3.36%) | 393,198 |
24 May 2004 | CNY | 3.9578 | 3.993 | 3.9437 | 3.9789 | 3.9789 | +0.007 (+0.18%) | 180,452 |
21 May 2004 | CNY | 3.9507 | 3.9789 | 3.8732 | 3.9718 | 3.9718 | +0.021 (+0.53%) | 294,039 |
20 May 2004 | CNY | 3.9789 | 4.0563 | 3.9296 | 3.9507 | 3.9507 | -0.049 (-1.23%) | 517,699 |
19 May 2004 | CNY | 4.0141 | 4.0775 | 3.9507 | 4 | 4 | +0.014 (+0.35%) | 573,481 |
18 May 2004 | CNY | 3.9014 | 4.0493 | 3.8592 | 3.9859 | 3.9859 | +0.077 (+1.98%) | 416,744 |
17 May 2004 | CNY | 3.9014 | 3.9437 | 3.7606 | 3.9085 | 3.9085 | -0.021 (-0.54%) | 386,240 |
14 May 2004 | CNY | 4.0141 | 4.0563 | 3.8732 | 3.9296 | 3.9296 | -0.127 (-3.12%) | 573,059 |
13 May 2004 | CNY | 4.0141 | 4.1197 | 3.9296 | 4.0563 | 4.0563 | +0.134 (+3.41%) | 1,431,997 |
12 May 2004 | CNY | 3.7887 | 3.9225 | 3.6901 | 3.9225 | 3.9225 | +0.19 (+5.09%) | 484,418 |
11 May 2004 | CNY | 3.6831 | 3.7676 | 3.662 | 3.7324 | 3.7324 | -0.007 (-0.19%) | 435,262 |
10 May 2004 | CNY | 3.8451 | 3.8732 | 3.662 | 3.7394 | 3.7394 | -0.106 (-2.75%) | 592,850 |
30 Apr 2004 | CNY | 3.8028 | 3.9437 | 3.7394 | 3.8451 | 3.8451 | +0.021 (+0.55%) | 1,084,461 |