Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | CNY | 6.5347 | 6.7708 | 6.4931 | 6.7639 | 6.7639 | +0.229 (+3.51%) | 895,917 |
11 May 2004 | CNY | 6.3889 | 6.6181 | 6.375 | 6.5347 | 6.5347 | +0.125 (+1.95%) | 710,994 |
10 May 2004 | CNY | 6.8056 | 6.875 | 6.3958 | 6.4097 | 6.4097 | -0.361 (-5.33%) | 781,430 |
30 Apr 2004 | CNY | 6.7639 | 6.9306 | 6.6667 | 6.7708 | 6.7708 | +0.007 (+0.10%) | 1,181,564 |
29 Apr 2004 | CNY | 7.2014 | 7.2639 | 6.7361 | 6.7639 | 6.7639 | -0.438 (-6.08%) | 2,049,199 |
28 Apr 2004 | CNY | 7.3264 | 7.3472 | 7.0833 | 7.2014 | 7.2014 | -0.111 (-1.52%) | 1,584,292 |
27 Apr 2004 | CNY | 7.1944 | 7.3611 | 7.1528 | 7.3125 | 7.3125 | +0.16 (+2.23%) | 2,043,741 |
26 Apr 2004 | CNY | 7.0972 | 7.2083 | 7.0833 | 7.1528 | 7.1528 | +0.056 (+0.78%) | 731,708 |
23 Apr 2004 | CNY | 7.3889 | 7.3889 | 7.0903 | 7.0972 | 7.0972 | -0.292 (-3.95%) | 1,369,069 |
22 Apr 2004 | CNY | 7.1528 | 7.3958 | 7.125 | 7.3889 | 7.3889 | +0.229 (+3.20%) | 1,658,160 |
21 Apr 2004 | CNY | 7.1111 | 7.3333 | 7.0486 | 7.1597 | 7.1597 | +0.042 (+0.58%) | 1,550,371 |
20 Apr 2004 | CNY | 6.8681 | 7.1389 | 6.8681 | 7.1181 | 7.1181 | +0.243 (+3.54%) | 1,212,864 |
19 Apr 2004 | CNY | 7.0486 | 7.0694 | 6.8264 | 6.875 | 6.875 | -0.194 (-2.75%) | 1,283,726 |
16 Apr 2004 | CNY | 7.1181 | 7.1875 | 6.5972 | 7.0694 | 7.0694 | -0.021 (-0.29%) | 2,078,879 |
15 Apr 2004 | CNY | 7.1181 | 7.2222 | 7.0694 | 7.0903 | 7.0903 | -0.083 (-1.16%) | 1,286,390 |
14 Apr 2004 | CNY | 7.3958 | 7.4583 | 7.0694 | 7.1736 | 7.1736 | -0.229 (-3.10%) | 2,936,851 |
13 Apr 2004 | CNY | 7.4722 | 7.625 | 7.3542 | 7.4028 | 7.4028 | -0.118 (-1.57%) | 2,519,435 |
12 Apr 2004 | CNY | 7.4861 | 7.6528 | 7.3194 | 7.5208 | 7.5208 | +0.021 (+0.28%) | 3,008,992 |
9 Apr 2004 | CNY | 7.9722 | 8.0347 | 7.4861 | 7.5 | 7.5 | -0.451 (-5.68%) | 5,312,113 |
8 Apr 2004 | CNY | 8.0556 | 8.0694 | 7.8264 | 7.9514 | 7.9514 | -0.076 (-0.95%) | 3,980,154 |
7 Apr 2004 | CNY | 7.9514 | 8.2986 | 7.9514 | 8.0278 | 8.0278 | +0.097 (+1.23%) | 6,169,690 |
6 Apr 2004 | CNY | 7.9167 | 8.0069 | 7.7292 | 7.9306 | 7.9306 | -0.014 (-0.17%) | 3,587,378 |
5 Apr 2004 | CNY | 7.3958 | 8.0417 | 7.3958 | 7.9444 | 7.9444 | +0.139 (+1.78%) | 7,422,706 |
2 Apr 2004 | CNY | 7.5 | 8.125 | 7.5 | 7.8056 | 7.8056 | +0.354 (+4.75%) | 11,760,654 |
1 Apr 2004 | CNY | 7.4167 | 7.5903 | 7.3819 | 7.4514 | 7.4514 | +0.049 (+0.66%) | 4,423,868 |
31 Mar 2004 | CNY | 7.3611 | 7.625 | 7.3611 | 7.4028 | 7.4028 | +0.097 (+1.33%) | 6,135,989 |
30 Mar 2004 | CNY | 7.1181 | 7.3056 | 7.1181 | 7.3056 | 7.3056 | +0.083 (+1.15%) | 3,009,283 |
29 Mar 2004 | CNY | 7.1181 | 7.3056 | 7.0972 | 7.2222 | 7.2222 | +0.125 (+1.76%) | 3,880,294 |
26 Mar 2004 | CNY | 7.0069 | 7.2153 | 7.0069 | 7.0972 | 7.0972 | +0.132 (+1.89%) | 5,551,076 |
25 Mar 2004 | CNY | 6.7708 | 7.0694 | 6.7361 | 6.9653 | 6.9653 | +0.201 (+2.98%) | 2,701,196 |