Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | CNY | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 238,500 |
25 Aug 2004 | CNY | 3.96 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 464,600 |
24 Aug 2004 | CNY | 3.88 | 4 | 3.85 | 3.97 | 3.97 | +0.07 (+1.79%) | 889,400 |
23 Aug 2004 | CNY | 3.86 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 469,900 |
20 Aug 2004 | CNY | 3.8 | 3.91 | 3.76 | 3.87 | 3.87 | +0.07 (+1.84%) | 844,000 |
19 Aug 2004 | CNY | 3.88 | 3.88 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 686,500 |
18 Aug 2004 | CNY | 3.92 | 3.93 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 492,700 |
17 Aug 2004 | CNY | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 477,800 |
16 Aug 2004 | CNY | 3.96 | 3.99 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 601,100 |
13 Aug 2004 | CNY | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 508,100 |
12 Aug 2004 | CNY | 4.09 | 4.09 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 697,100 |
11 Aug 2004 | CNY | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 442,200 |
9 Aug 2004 | CNY | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 313,100 |
6 Aug 2004 | CNY | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 335,900 |
5 Aug 2004 | CNY | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 273,100 |
4 Aug 2004 | CNY | 4.1 | 4.2 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 676,800 |
3 Aug 2004 | CNY | 4.15 | 4.15 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 482,200 |
2 Aug 2004 | CNY | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 311,700 |
30 Jul 2004 | CNY | 4.23 | 4.27 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 316,100 |
29 Jul 2004 | CNY | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 327,500 |
28 Jul 2004 | CNY | 4.2 | 4.22 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 312,000 |
27 Jul 2004 | CNY | 4.21 | 4.22 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 468,900 |
26 Jul 2004 | CNY | 4.25 | 4.25 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 477,400 |
23 Jul 2004 | CNY | 4.24 | 4.25 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 445,700 |
22 Jul 2004 | CNY | 4.36 | 4.41 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 953,500 |
21 Jul 2004 | CNY | 4.3 | 4.34 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 526,000 |
20 Jul 2004 | CNY | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 538,000 |
19 Jul 2004 | CNY | 4.37 | 4.39 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 551,600 |
16 Jul 2004 | CNY | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | +0.1 (+2.36%) | 1,012,600 |
15 Jul 2004 | CNY | 4.24 | 4.28 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 580,100 |