Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | CNY | 4.27 | 4.3 | 4.14 | 4.25 | 4.25 | -0.01 (-0.23%) | 651,700 |
13 Jul 2004 | CNY | 4.25 | 4.3 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 444,000 |
12 Jul 2004 | CNY | 4.39 | 4.39 | 4.25 | 4.26 | 4.26 | -0.13 (-2.96%) | 540,200 |
9 Jul 2004 | CNY | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 386,600 |
8 Jul 2004 | CNY | 4.4 | 4.45 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 304,500 |
7 Jul 2004 | CNY | 4.47 | 4.47 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 206,700 |
6 Jul 2004 | CNY | 4.48 | 4.52 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 508,600 |
5 Jul 2004 | CNY | 4.5 | 4.52 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 251,600 |
2 Jul 2004 | CNY | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 605,800 |
1 Jul 2004 | CNY | 4.38 | 4.48 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 836,800 |
30 Jun 2004 | CNY | 4.44 | 4.47 | 4.38 | 4.38 | 4.38 | -0.05 (-1.13%) | 553,000 |
29 Jun 2004 | CNY | 4.38 | 4.44 | 4.34 | 4.43 | 4.43 | +0.05 (+1.14%) | 496,800 |
28 Jun 2004 | CNY | 4.38 | 4.43 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 562,300 |
25 Jun 2004 | CNY | 4.52 | 4.52 | 4.38 | 4.39 | 4.39 | -0.12 (-2.66%) | 547,700 |
24 Jun 2004 | CNY | 4.48 | 4.54 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 561,300 |
23 Jun 2004 | CNY | 4.51 | 4.52 | 4.44 | 4.5 | 4.5 | -0.02 (-0.44%) | 472,600 |
22 Jun 2004 | CNY | 4.56 | 4.56 | 4.5 | 4.52 | 4.52 | +0.03 (+0.67%) | 421,200 |
21 Jun 2004 | CNY | 4.45 | 4.52 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 404,900 |
18 Jun 2004 | CNY | 4.45 | 4.48 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 566,800 |
17 Jun 2004 | CNY | 4.5 | 4.55 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 591,300 |
16 Jun 2004 | CNY | 4.48 | 4.57 | 4.44 | 4.51 | 4.51 | -0.01 (-0.22%) | 529,300 |
15 Jun 2004 | CNY | 4.46 | 4.53 | 4.4 | 4.52 | 4.52 | +0.06 (+1.35%) | 653,300 |
14 Jun 2004 | CNY | 4.55 | 4.55 | 4.44 | 4.46 | 4.46 | -0.11 (-2.41%) | 646,400 |
11 Jun 2004 | CNY | 4.55 | 4.66 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 459,300 |
10 Jun 2004 | CNY | 4.55 | 4.6 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 672,800 |
9 Jun 2004 | CNY | 4.66 | 4.7 | 4.53 | 4.55 | 4.55 | -0.12 (-2.57%) | 1,009,200 |
8 Jun 2004 | CNY | 4.7 | 4.74 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 527,700 |
7 Jun 2004 | CNY | 4.83 | 4.84 | 4.65 | 4.72 | 4.72 | -0.1 (-2.07%) | 454,800 |
4 Jun 2004 | CNY | 4.75 | 4.83 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 575,200 |
3 Jun 2004 | CNY | 4.76 | 4.85 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 787,800 |