Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | CNY | 10.3 | 10.3 | 9.82 | 9.84 | 9.84 | -0.32 (-3.15%) | 423,200 |
8 Jun 2004 | CNY | 10.32 | 10.44 | 10.12 | 10.16 | 10.16 | -0.16 (-1.55%) | 249,900 |
7 Jun 2004 | CNY | 10.6 | 10.6 | 10.2 | 10.32 | 10.32 | -0.28 (-2.64%) | 428,300 |
4 Jun 2004 | CNY | 10.71 | 10.8 | 10.5 | 10.6 | 10.6 | -0.09 (-0.84%) | 959,000 |
3 Jun 2004 | CNY | 10.74 | 10.78 | 10.51 | 10.69 | 10.69 | -0.05 (-0.47%) | 641,500 |
2 Jun 2004 | CNY | 10.69 | 10.9 | 10.63 | 10.74 | 10.74 | +0.09 (+0.85%) | 826,400 |
1 Jun 2004 | CNY | 10.55 | 10.65 | 10.43 | 10.65 | 10.65 | +0.19 (+1.82%) | 379,900 |
31 May 2004 | CNY | 10.55 | 10.55 | 10.41 | 10.46 | 10.46 | -0.03 (-0.29%) | 156,000 |
28 May 2004 | CNY | 10.6 | 10.65 | 10.42 | 10.49 | 10.49 | 0.0 (0.0%) | 370,500 |
27 May 2004 | CNY | 10.13 | 10.49 | 10.11 | 10.49 | 10.49 | +0.26 (+2.54%) | 256,000 |
26 May 2004 | CNY | 10.15 | 10.3 | 10 | 10.23 | 10.23 | +0.08 (+0.79%) | 143,600 |
25 May 2004 | CNY | 10.45 | 10.45 | 10.15 | 10.15 | 10.15 | -0.19 (-1.84%) | 239,300 |
24 May 2004 | CNY | 10.48 | 10.54 | 10.33 | 10.34 | 10.34 | -0.08 (-0.77%) | 191,600 |
21 May 2004 | CNY | 10.28 | 10.45 | 10.25 | 10.42 | 10.42 | +0.23 (+2.26%) | 272,300 |
20 May 2004 | CNY | 10.25 | 10.32 | 10.18 | 10.19 | 10.19 | -0.09 (-0.88%) | 174,200 |
19 May 2004 | CNY | 10.2 | 10.4 | 10.08 | 10.28 | 10.28 | +0.13 (+1.28%) | 332,900 |
18 May 2004 | CNY | 10.05 | 10.2 | 9.98 | 10.15 | 10.15 | +0.06 (+0.59%) | 247,400 |
17 May 2004 | CNY | 10 | 10.14 | 9.95 | 10.09 | 10.09 | +0.05 (+0.50%) | 165,300 |
14 May 2004 | CNY | 10.31 | 10.34 | 10 | 10.04 | 10.04 | -0.27 (-2.62%) | 243,900 |
13 May 2004 | CNY | 10.43 | 10.43 | 10.26 | 10.31 | 10.31 | -0.12 (-1.15%) | 198,200 |
12 May 2004 | CNY | 10.13 | 10.5 | 10.11 | 10.43 | 10.43 | +0.27 (+2.66%) | 215,500 |
11 May 2004 | CNY | 10 | 10.21 | 10 | 10.16 | 10.16 | +0.12 (+1.20%) | 167,300 |
10 May 2004 | CNY | 10.3 | 10.3 | 10 | 10.04 | 10.04 | -0.26 (-2.52%) | 276,200 |
7 May 2004 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 10.53 | 10.53 | 10.08 | 10.3 | 10.3 | +0.02 (+0.19%) | 628,600 |
29 Apr 2004 | CNY | 10.8 | 10.9 | 10.25 | 10.28 | 10.28 | -0.45 (-4.19%) | 551,400 |