Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | CNY | 4.3826 | 4.4783 | 4.3217 | 4.4174 | 4.4174 | +0.026 (+0.59%) | 15,425,929 |
1 Jul 2004 | CNY | 4.1261 | 4.5044 | 4.1261 | 4.3913 | 4.3913 | +0.265 (+6.43%) | 24,594,461 |
30 Jun 2004 | CNY | 4.187 | 4.2087 | 4.1217 | 4.1261 | 4.1261 | -0.057 (-1.35%) | 7,005,105 |
29 Jun 2004 | CNY | 4.0609 | 4.187 | 4.0478 | 4.1826 | 4.1826 | +0.07 (+1.69%) | 8,598,200 |
28 Jun 2004 | CNY | 4.2609 | 4.3044 | 4.0957 | 4.113 | 4.113 | -0.235 (-5.40%) | 18,307,569 |
25 Jun 2004 | CNY | 4.6087 | 4.6217 | 4.3478 | 4.3478 | 4.3478 | -0.304 (-6.54%) | 32,972,609 |
24 Jun 2004 | CNY | 4.7391 | 4.8174 | 4.6261 | 4.6522 | 4.6522 | -0.109 (-2.28%) | 17,208,310 |
23 Jun 2004 | CNY | 4.813 | 4.8174 | 4.6957 | 4.7609 | 4.7609 | -0.057 (-1.17%) | 10,372,652 |
22 Jun 2004 | CNY | 4.8609 | 4.8696 | 4.7783 | 4.8174 | 4.8174 | -0.043 (-0.89%) | 15,032,804 |
21 Jun 2004 | CNY | 4.7174 | 4.887 | 4.6783 | 4.8609 | 4.8609 | +0.135 (+2.85%) | 12,517,651 |
18 Jun 2004 | CNY | 4.8174 | 4.8478 | 4.6739 | 4.7261 | 4.7261 | -0.091 (-1.90%) | 18,794,263 |
17 Jun 2004 | CNY | 4.8609 | 4.9478 | 4.8087 | 4.8174 | 4.8174 | -0.043 (-0.89%) | 15,665,711 |
16 Jun 2004 | CNY | 4.8696 | 4.9565 | 4.8522 | 4.8609 | 4.8609 | -0.03 (-0.62%) | 26,125,256 |
15 Jun 2004 | CNY | 4.8478 | 4.9261 | 4.7826 | 4.8913 | 4.8913 | +0.057 (+1.17%) | 24,530,585 |
14 Jun 2004 | CNY | 4.7348 | 4.8696 | 4.6783 | 4.8348 | 4.8348 | +0.096 (+2.02%) | 23,399,268 |
11 Jun 2004 | CNY | 4.6957 | 4.9087 | 4.6957 | 4.7391 | 4.7391 | +0.061 (+1.30%) | 27,378,372 |
10 Jun 2004 | CNY | 4.7391 | 4.8435 | 4.613 | 4.6783 | 4.6783 | -0.065 (-1.37%) | 23,240,810 |
9 Jun 2004 | CNY | 4.8696 | 4.913 | 4.7174 | 4.7435 | 4.7435 | -0.143 (-2.94%) | 28,842,938 |
8 Jun 2004 | CNY | 4.8478 | 4.9478 | 4.8044 | 4.887 | 4.887 | +0.022 (+0.45%) | 28,025,573 |
7 Jun 2004 | CNY | 4.9565 | 4.9957 | 4.8 | 4.8652 | 4.8652 | -0.109 (-2.19%) | 39,431,609 |
4 Jun 2004 | CNY | 5.0435 | 5.0913 | 4.9087 | 4.9739 | 4.9739 | -0.109 (-2.14%) | 61,348,661 |
3 Jun 2004 | CNY | 4.7217 | 5.1652 | 4.7 | 5.0826 | 5.0826 | +0.344 (+7.25%) | 113,202,782 |
2 Jun 2004 | CNY | 4.6957 | 4.8696 | 4.6044 | 4.7391 | 4.7391 | 0.0 (0.0%) | 182,780,266 |