China Yuchai International (NY: CYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.75	18.00	17.51	17.96	223,600	+0.09(+0.50%)
May 27, 2004	18.29	18.60	17.68	17.87	418,000	-0.25(-1.38%)
May 26, 2004	17.81	18.31	17.72	18.12	362,000	+0.27(+1.51%)
May 25, 2004	17.41	18.00	17.02	17.85	337,300	+0.45(+2.59%)
May 24, 2004	17.80	17.84	17.09	17.40	332,900	+0.05(+0.29%)
May 21, 2004	17.25	17.67	17.16	17.35	307,800	+0.24(+1.40%)
May 20, 2004	17.57	17.72	17.03	17.11	426,500	-0.52(-2.95%)
May 19, 2004	18.20	18.76	17.46	17.63	526,500	-0.16(-0.90%)
May 18, 2004	17.75	18.10	17.50	17.79	634,400	+0.49(+2.83%)
May 17, 2004	18.10	18.15	17.22	17.30	957,400	-1.20(-6.49%)
May 14, 2004	19.29	19.56	18.42	18.50	444,900	-0.69(-3.60%)
May 13, 2004	19.98	20.58	19.05	19.19	829,000	-0.71(-3.57%)
May 12, 2004	19.62	19.95	18.50	19.90	1,158,300	+0.28(+1.43%)
May 11, 2004	18.11	20.00	17.00	19.62	1,875,700	+3.52(+21.86%)
May 10, 2004	16.30	16.47	15.80	16.10	520,200	-0.57(-3.42%)
May 07, 2004	17.53	17.84	16.46	16.67	412,600	-1.11(-6.24%)
May 06, 2004	18.00	18.14	17.41	17.78	548,400	-0.22(-1.22%)
May 05, 2004	18.06	18.18	17.57	18.00	265,500	-0.06(-0.33%)
May 04, 2004	17.40	18.14	17.29	18.06	552,400	+0.62(+3.56%)
May 03, 2004	16.20	17.44	16.14	17.44	683,900	+0.96(+5.83%)
Apr 30, 2004	17.85	18.25	16.29	16.48	803,200	-1.37(-7.68%)
Apr 29, 2004	18.55	18.55	17.22	17.85	911,100	-0.78(-4.19%)
Apr 28, 2004	20.68	20.68	18.05	18.63	1,291,700	-2.06(-9.96%)
Apr 27, 2004	20.80	21.49	20.69	20.69	331,500	-0.14(-0.67%)
Apr 26, 2004	21.38	21.85	20.63	20.83	278,000	-0.65(-3.03%)
Apr 23, 2004	22.06	22.17	21.14	21.48	372,700	-0.52(-2.36%)
Apr 22, 2004	20.39	22.58	20.06	22.00	965,500	+1.61(+7.90%)
Apr 21, 2004	19.90	20.52	19.69	20.39	531,000	+0.44(+2.21%)
Apr 20, 2004	20.50	20.63	19.80	19.95	429,300	-0.58(-2.83%)
Apr 19, 2004	20.01	20.75	19.59	20.53	371,400	+0.44(+2.19%)
Apr 16, 2004	20.51	20.51	20.01	20.09	220,700	-0.49(-2.38%)
Apr 15, 2004	20.40	20.74	20.07	20.58	357,600	+0.10(+0.49%)
Apr 14, 2004	20.60	21.08	20.25	20.48	425,100	-0.53(-2.52%)
Apr 13, 2004	21.65	21.90	20.57	21.01	407,900	-0.62(-2.87%)
Apr 12, 2004	22.00	22.56	21.51	21.63	307,900	-0.37(-1.68%)
Apr 08, 2004	22.06	22.40	21.78	22.00	286,400	+0.03(+0.14%)
Apr 07, 2004	22.00	22.32	21.42	21.97	338,200	-0.21(-0.95%)
Apr 06, 2004	22.65	22.79	22.02	22.18	689,200	-0.32(-1.42%)
Apr 05, 2004	20.84	22.58	20.82	22.50	855,400	+1.66(+7.97%)
Apr 02, 2004	20.92	21.50	20.55	20.84	648,100	+0.53(+2.61%)
Apr 01, 2004	20.01	20.63	20.01	20.31	309,500	+0.30(+1.50%)
Mar 31, 2004	19.95	20.45	19.90	20.01	279,800	-0.09(-0.45%)
Mar 30, 2004	20.30	20.70	19.87	20.10	389,800	-0.18(-0.89%)
Mar 29, 2004	19.18	20.45	19.13	20.28	795,700	+1.22(+6.40%)
Mar 26, 2004	19.21	19.21	18.79	19.06	228,900	+0.10(+0.53%)
Mar 25, 2004	18.65	19.08	18.40	18.96	364,500	+0.43(+2.32%)
Mar 24, 2004	18.50	19.14	18.41	18.53	381,400	-0.02(-0.11%)
Mar 23, 2004	19.02	19.63	18.02	18.55	674,700	-0.26(-1.38%)
Mar 22, 2004	19.72	20.08	18.56	18.81	888,100	-1.16(-5.81%)
Mar 19, 2004	20.18	20.50	19.92	19.97	410,700	-0.13(-0.65%)
Mar 18, 2004	20.31	20.31	19.62	20.10	323,900	-0.09(-0.45%)
Mar 17, 2004	19.98	20.42	19.73	20.19	357,300	+0.63(+3.22%)
Mar 16, 2004	19.55	20.10	19.10	19.56	487,900	+0.17(+0.88%)
Mar 15, 2004	20.00	20.20	19.30	19.39	442,500	-0.71(-3.53%)
Mar 12, 2004	20.28	20.62	19.96	20.10	315,700	+0.28(+1.41%)
Mar 11, 2004	20.09	20.54	19.73	19.82	510,600	-0.29(-1.44%)
Mar 10, 2004	21.08	21.29	19.74	20.11	633,800	-0.97(-4.60%)
Mar 09, 2004	21.29	21.65	21.01	21.08	516,900	+0.04(+0.19%)
Mar 08, 2004	21.94	22.10	20.96	21.04	499,200	-0.92(-4.19%)
Mar 05, 2004	21.99	22.32	21.92	21.96	289,500	-0.29(-1.30%)
Mar 04, 2004	21.80	22.40	21.80	22.25	256,700	+0.25(+1.14%)
Mar 03, 2004	22.38	22.38	21.61	22.00	509,300	-0.38(-1.70%)
Mar 02, 2004	23.03	23.08	22.38	22.38	718,300	-0.37(-1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.