Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | CNY | 2.7075 | 2.7124 | 2.6062 | 2.6448 | 2.6448 | -0.063 (-2.32%) | 385,806 |
16 Jun 2004 | CNY | 2.6979 | 2.751 | 2.6593 | 2.7075 | 2.7075 | +0.019 (+0.72%) | 343,137 |
15 Jun 2004 | CNY | 2.6544 | 2.7027 | 2.6303 | 2.6882 | 2.6882 | +0.048 (+1.83%) | 447,527 |
14 Jun 2004 | CNY | 2.7606 | 2.7606 | 2.6303 | 2.64 | 2.64 | -0.121 (-4.37%) | 498,979 |
11 Jun 2004 | CNY | 2.7606 | 2.8475 | 2.7606 | 2.7606 | 2.7606 | +0.005 (+0.17%) | 486,522 |
10 Jun 2004 | CNY | 2.8041 | 2.8234 | 2.7558 | 2.7558 | 2.7558 | -0.048 (-1.72%) | 453,436 |
9 Jun 2004 | CNY | 2.9102 | 2.9344 | 2.7896 | 2.8041 | 2.8041 | -0.106 (-3.65%) | 753,586 |
8 Jun 2004 | CNY | 2.9054 | 2.9537 | 2.8958 | 2.9102 | 2.9102 | 0.0 (0.0%) | 394,653 |
7 Jun 2004 | CNY | 3.0068 | 3.0116 | 2.8861 | 2.9102 | 2.9102 | -0.097 (-3.21%) | 659,103 |
4 Jun 2004 | CNY | 3.0261 | 3.0598 | 2.9971 | 3.0068 | 3.0068 | -0.019 (-0.64%) | 414,192 |
3 Jun 2004 | CNY | 3.0792 | 3.0936 | 3.0019 | 3.0261 | 3.0261 | -0.063 (-2.03%) | 1,026,381 |
2 Jun 2004 | CNY | 2.9826 | 3.1033 | 2.9537 | 3.0888 | 3.0888 | +0.106 (+3.56%) | 1,628,811 |
1 Jun 2004 | CNY | 2.9199 | 2.9875 | 2.8958 | 2.9826 | 2.9826 | +0.077 (+2.66%) | 566,254 |
31 May 2004 | CNY | 2.9344 | 2.9344 | 2.8813 | 2.9054 | 2.9054 | -0.039 (-1.31%) | 486,619 |
28 May 2004 | CNY | 2.944 | 2.944 | 2.944 | 2.944 | 2.944 | 0.0 (0.0%) | 0 |
27 May 2004 | CNY | 2.8813 | 2.9682 | 2.862 | 2.944 | 2.944 | +0.058 (+2.01%) | 596,804 |
26 May 2004 | CNY | 2.8475 | 2.9295 | 2.8475 | 2.8861 | 2.8861 | +0.01 (+0.33%) | 410,668 |
25 May 2004 | CNY | 3.0212 | 3.0405 | 2.8716 | 2.8765 | 2.8765 | -0.145 (-4.79%) | 822,584 |
24 May 2004 | CNY | 3.0502 | 3.0792 | 3.0068 | 3.0212 | 3.0212 | -0.043 (-1.42%) | 324,889 |
21 May 2004 | CNY | 3.0212 | 3.0888 | 3.0212 | 3.0647 | 3.0647 | +0.043 (+1.44%) | 511,962 |
20 May 2004 | CNY | 3.0792 | 3.1129 | 3.0164 | 3.0212 | 3.0212 | -0.063 (-2.04%) | 532,787 |
19 May 2004 | CNY | 3.0743 | 3.1467 | 3.0647 | 3.084 | 3.084 | +0.005 (+0.16%) | 1,063,143 |
18 May 2004 | CNY | 3.0309 | 3.0888 | 3.0116 | 3.0792 | 3.0792 | +0.077 (+2.58%) | 858,510 |
17 May 2004 | CNY | 2.9778 | 3.0405 | 2.9537 | 3.0019 | 3.0019 | +0.019 (+0.65%) | 301,496 |
14 May 2004 | CNY | 3.0212 | 3.0212 | 2.9537 | 2.9826 | 2.9826 | -0.039 (-1.28%) | 640,040 |
13 May 2004 | CNY | 3.055 | 3.055 | 3.0019 | 3.0212 | 3.0212 | -0.029 (-0.95%) | 470,344 |
12 May 2004 | CNY | 2.9537 | 3.0647 | 2.9488 | 3.0502 | 3.0502 | +0.087 (+2.93%) | 556,934 |
11 May 2004 | CNY | 2.973 | 3.0164 | 2.9392 | 2.9633 | 2.9633 | -0.039 (-1.29%) | 504,123 |
10 May 2004 | CNY | 3.0792 | 3.0792 | 2.9923 | 3.0019 | 3.0019 | -0.039 (-1.27%) | 386,405 |
7 May 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | 0.0 (0.0%) | 0 |