Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 2.2246 | 2.2554 | 2.2 | 2.2123 | 2.2123 | -0.022 (-0.97%) | 4,109,826 |
5 Aug 2004 | CNY | 2.2769 | 2.2892 | 2.2308 | 2.2339 | 2.2339 | -0.049 (-2.15%) | 4,163,412 |
4 Aug 2004 | CNY | 2.2185 | 2.32 | 2.2185 | 2.2831 | 2.2831 | +0.052 (+2.34%) | 7,387,373 |
3 Aug 2004 | CNY | 2.2308 | 2.2462 | 2.2092 | 2.2308 | 2.2308 | +0.028 (+1.26%) | 2,562,339 |
2 Aug 2004 | CNY | 2.2246 | 2.2492 | 2.1908 | 2.2031 | 2.2031 | -0.034 (-1.51%) | 5,621,859 |
30 Jul 2004 | CNY | 2.3077 | 2.3323 | 2.2339 | 2.2369 | 2.2369 | -0.095 (-4.09%) | 5,318,430 |
29 Jul 2004 | CNY | 2.2892 | 2.3385 | 2.28 | 2.3323 | 2.3323 | +0.04 (+1.74%) | 5,140,122 |
28 Jul 2004 | CNY | 2.3108 | 2.3108 | 2.24 | 2.2923 | 2.2923 | +0.055 (+2.48%) | 4,364,330 |
27 Jul 2004 | CNY | 2.2431 | 2.2708 | 2.2215 | 2.2369 | 2.2369 | -0.012 (-0.55%) | 3,662,529 |
26 Jul 2004 | CNY | 2.2708 | 2.2923 | 2.2246 | 2.2492 | 2.2492 | -0.052 (-2.27%) | 4,443,806 |
23 Jul 2004 | CNY | 2.2615 | 2.3139 | 2.2339 | 2.3015 | 2.3015 | +0.015 (+0.67%) | 5,760,625 |
22 Jul 2004 | CNY | 2.3939 | 2.4154 | 2.28 | 2.2862 | 2.2862 | -0.102 (-4.25%) | 9,100,292 |
21 Jul 2004 | CNY | 2.3323 | 2.4739 | 2.3262 | 2.3877 | 2.3877 | +0.049 (+2.10%) | 16,632,109 |
20 Jul 2004 | CNY | 2.3631 | 2.3631 | 2.3046 | 2.3385 | 2.3385 | -0.028 (-1.17%) | 8,042,238 |
19 Jul 2004 | CNY | 2.3569 | 2.4062 | 2.3569 | 2.3662 | 2.3662 | -0.025 (-1.03%) | 10,768,735 |
16 Jul 2004 | CNY | 2.3077 | 2.4185 | 2.2831 | 2.3908 | 2.3908 | +0.095 (+4.16%) | 23,416,012 |
15 Jul 2004 | CNY | 2.2769 | 2.3231 | 2.2215 | 2.2954 | 2.2954 | +0.031 (+1.36%) | 12,917,430 |
14 Jul 2004 | CNY | 2.3323 | 2.3508 | 2.1692 | 2.2646 | 2.2646 | -0.068 (-2.90%) | 16,028,356 |
13 Jul 2004 | CNY | 2.3077 | 2.3508 | 2.2615 | 2.3323 | 2.3323 | -0.006 (-0.27%) | 11,873,891 |
12 Jul 2004 | CNY | 2.5539 | 2.5539 | 2.3323 | 2.3385 | 2.3385 | -0.252 (-9.74%) | 24,796,970 |
9 Jul 2004 | CNY | 2.6554 | 2.6923 | 2.5846 | 2.5908 | 2.5908 | -0.058 (-2.20%) | 17,510,870 |
8 Jul 2004 | CNY | 2.6031 | 2.6985 | 2.5969 | 2.6492 | 2.6492 | +0.018 (+0.70%) | 24,780,951 |
7 Jul 2004 | CNY | 2.7692 | 2.7692 | 2.5785 | 2.6308 | 2.6308 | -0.218 (-7.67%) | 53,998,750 |
6 Jul 2004 | CNY | 2.7692 | 2.9139 | 2.7385 | 2.8492 | 2.8492 | 0.0 (0.0%) | 107,986,778 |