Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | CNY | 6.7917 | 6.8681 | 6.6667 | 6.7639 | 6.7639 | -0.049 (-0.71%) | 873,695 |
23 Mar 2004 | CNY | 6.875 | 6.875 | 6.7361 | 6.8125 | 6.8125 | -0.083 (-1.21%) | 995,146 |
22 Mar 2004 | CNY | 6.7847 | 6.9583 | 6.7847 | 6.8958 | 6.8958 | +0.042 (+0.61%) | 958,188 |
19 Mar 2004 | CNY | 6.7708 | 6.875 | 6.6667 | 6.8542 | 6.8542 | +0.083 (+1.23%) | 1,171,761 |
18 Mar 2004 | CNY | 6.9097 | 7.0556 | 6.7361 | 6.7708 | 6.7708 | -0.125 (-1.81%) | 1,548,158 |
17 Mar 2004 | CNY | 6.8125 | 6.9375 | 6.7569 | 6.8958 | 6.8958 | +0.083 (+1.22%) | 1,582,035 |
16 Mar 2004 | CNY | 6.8264 | 6.9097 | 6.7778 | 6.8125 | 6.8125 | 0.0 (0.0%) | 1,118,767 |
15 Mar 2004 | CNY | 6.7014 | 6.9306 | 6.6875 | 6.8125 | 6.8125 | +0.118 (+1.76%) | 1,453,436 |
12 Mar 2004 | CNY | 6.7778 | 6.7847 | 6.6528 | 6.6944 | 6.6944 | -0.083 (-1.23%) | 846,512 |
11 Mar 2004 | CNY | 6.6458 | 6.8681 | 6.5486 | 6.7778 | 6.7778 | +0.132 (+1.99%) | 1,962,874 |
10 Mar 2004 | CNY | 6.4375 | 6.6528 | 6.4375 | 6.6458 | 6.6458 | +0.194 (+3.01%) | 1,534,639 |
9 Mar 2004 | CNY | 6.6319 | 6.7222 | 6.4444 | 6.4514 | 6.4514 | -0.18 (-2.72%) | 1,307,790 |
8 Mar 2004 | CNY | 6.9306 | 6.9722 | 6.6319 | 6.6319 | 6.6319 | -0.299 (-4.31%) | 1,499,558 |
5 Mar 2004 | CNY | 7.1111 | 7.1111 | 6.9167 | 6.9306 | 6.9306 | -0.18 (-2.54%) | 1,821,960 |
4 Mar 2004 | CNY | 7.0139 | 7.1389 | 6.9583 | 7.1111 | 7.1111 | +0.042 (+0.59%) | 1,593,560 |
3 Mar 2004 | CNY | 7.2222 | 7.3194 | 7.0278 | 7.0694 | 7.0694 | -0.222 (-3.05%) | 2,218,544 |
2 Mar 2004 | CNY | 7.4653 | 7.4653 | 7.2778 | 7.2917 | 7.2917 | -0.201 (-2.69%) | 3,072,948 |
1 Mar 2004 | CNY | 7.2708 | 7.5 | 7.1042 | 7.4931 | 7.4931 | +0.222 (+3.06%) | 4,801,487 |
27 Feb 2004 | CNY | 7.0833 | 7.3264 | 7.0833 | 7.2708 | 7.2708 | +0.18 (+2.55%) | 2,810,113 |
26 Feb 2004 | CNY | 7.0417 | 7.1806 | 6.9097 | 7.0903 | 7.0903 | +0.049 (+0.69%) | 2,085,959 |
25 Feb 2004 | CNY | 7.0139 | 7.4514 | 7.0139 | 7.0417 | 7.0417 | +0.132 (+1.91%) | 5,105,818 |
24 Feb 2004 | CNY | 7.0139 | 7.0556 | 6.8403 | 6.9097 | 6.9097 | -0.146 (-2.07%) | 2,383,862 |
23 Feb 2004 | CNY | 7.25 | 7.3611 | 7.0486 | 7.0556 | 7.0556 | -0.188 (-2.59%) | 2,819,813 |
20 Feb 2004 | CNY | 7.1597 | 7.25 | 7.0694 | 7.2431 | 7.2431 | +0.014 (+0.19%) | 2,389,171 |
19 Feb 2004 | CNY | 7.2917 | 7.4167 | 7.1528 | 7.2292 | 7.2292 | -0.125 (-1.70%) | 3,030,456 |
18 Feb 2004 | CNY | 7.2083 | 7.5208 | 7.1597 | 7.3542 | 7.3542 | +0.167 (+2.32%) | 5,894,164 |
17 Feb 2004 | CNY | 7.0833 | 7.2917 | 6.9653 | 7.1875 | 7.1875 | +0.132 (+1.87%) | 4,510,209 |
16 Feb 2004 | CNY | 6.9444 | 7.1319 | 6.8819 | 7.0556 | 7.0556 | +0.271 (+3.99%) | 3,245,217 |
13 Feb 2004 | CNY | 6.7431 | 6.9306 | 6.7361 | 6.7847 | 6.7847 | +0.028 (+0.41%) | 1,365,657 |
12 Feb 2004 | CNY | 6.8819 | 7 | 6.7431 | 6.7569 | 6.7569 | -0.181 (-2.60%) | 2,089,470 |