Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | CNY | 4.85 | 4.86 | 4.77 | 4.77 | 4.77 | -0.1 (-2.05%) | 854,500 |
1 Jun 2004 | CNY | 4.78 | 4.87 | 4.71 | 4.87 | 4.87 | +0.08 (+1.67%) | 1,100,400 |
31 May 2004 | CNY | 4.78 | 4.8 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 487,600 |
28 May 2004 | CNY | 4.88 | 4.9 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 627,700 |
27 May 2004 | CNY | 4.78 | 4.88 | 4.78 | 4.85 | 4.85 | +0.11 (+2.32%) | 1,096,300 |
25 May 2004 | CNY | 4.86 | 4.9 | 4.7 | 4.74 | 4.74 | -0.12 (-2.47%) | 1,316,400 |
24 May 2004 | CNY | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 574,900 |
21 May 2004 | CNY | 4.9 | 4.92 | 4.81 | 4.91 | 4.91 | -0.01 (-0.20%) | 1,014,500 |
20 May 2004 | CNY | 4.99 | 5.02 | 4.85 | 4.92 | 4.92 | -0.07 (-1.40%) | 1,699,500 |
19 May 2004 | CNY | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,387,100 |
18 May 2004 | CNY | 4.89 | 5.21 | 4.89 | 5.02 | 5.02 | +0.28 (+5.91%) | 7,788,500 |
17 May 2004 | CNY | 4.68 | 4.75 | 4.6 | 4.74 | 4.74 | +0.08 (+1.72%) | 836,900 |
14 May 2004 | CNY | 4.73 | 4.77 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 606,100 |
13 May 2004 | CNY | 4.79 | 4.79 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 452,800 |
12 May 2004 | CNY | 4.69 | 4.79 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 810,400 |
11 May 2004 | CNY | 4.7 | 4.73 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 584,100 |
10 May 2004 | CNY | 4.82 | 4.82 | 4.67 | 4.68 | 4.68 | -0.12 (-2.50%) | 554,900 |
30 Apr 2004 | CNY | 4.81 | 4.85 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 953,500 |
29 Apr 2004 | CNY | 4.82 | 4.88 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 924,400 |
28 Apr 2004 | CNY | 4.86 | 4.9 | 4.75 | 4.82 | 4.82 | -0.1 (-2.03%) | 971,000 |
27 Apr 2004 | CNY | 4.96 | 5.02 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 933,700 |
26 Apr 2004 | CNY | 4.95 | 5.02 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 673,600 |
23 Apr 2004 | CNY | 5.08 | 5.1 | 4.97 | 4.98 | 4.98 | -0.12 (-2.35%) | 974,600 |
22 Apr 2004 | CNY | 5.06 | 5.1 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 953,900 |
21 Apr 2004 | CNY | 5 | 5.09 | 4.99 | 5.07 | 5.07 | +0.07 (+1.40%) | 1,311,800 |
20 Apr 2004 | CNY | 5 | 5.05 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 1,078,000 |
19 Apr 2004 | CNY | 5.08 | 5.13 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 1,081,800 |
16 Apr 2004 | CNY | 5.04 | 5.08 | 4.96 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,620,900 |
15 Apr 2004 | CNY | 5.09 | 5.12 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 1,251,400 |
14 Apr 2004 | CNY | 5.15 | 5.17 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 1,972,800 |