Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | CNY | 3.9015 | 3.9318 | 3.803 | 3.8485 | 3.8485 | -0.083 (-2.12%) | 994,686 |
13 May 2004 | CNY | 3.9394 | 3.9394 | 3.8636 | 3.9318 | 3.9318 | -0.023 (-0.58%) | 1,183,644 |
12 May 2004 | CNY | 3.7955 | 3.9621 | 3.7955 | 3.9546 | 3.9546 | +0.136 (+3.57%) | 2,003,506 |
11 May 2004 | CNY | 3.7879 | 3.8485 | 3.7197 | 3.8182 | 3.8182 | -0.053 (-1.37%) | 2,615,731 |
10 May 2004 | CNY | 3.8712 | 4.0909 | 3.8712 | 3.8712 | 3.8712 | -0.432 (-10.03%) | 1,906,342 |
30 Apr 2004 | CNY | 4.3485 | 4.3485 | 4.2424 | 4.303 | 4.303 | -0.068 (-1.56%) | 1,023,864 |
29 Apr 2004 | CNY | 4.3939 | 4.4318 | 4.3561 | 4.3712 | 4.3712 | -0.015 (-0.35%) | 755,195 |
28 Apr 2004 | CNY | 4.3182 | 4.4091 | 4.2879 | 4.3864 | 4.3864 | +0.068 (+1.58%) | 784,820 |
27 Apr 2004 | CNY | 4.2652 | 4.3333 | 4.2652 | 4.3182 | 4.3182 | +0.038 (+0.89%) | 794,126 |
26 Apr 2004 | CNY | 4.3182 | 4.3561 | 4.2424 | 4.2803 | 4.2803 | -0.061 (-1.40%) | 1,048,526 |
23 Apr 2004 | CNY | 4.3788 | 4.3788 | 4.3182 | 4.3409 | 4.3409 | -0.099 (-2.22%) | 1,030,885 |
22 Apr 2004 | CNY | 4.3864 | 4.4546 | 4.3636 | 4.4394 | 4.4394 | +0.045 (+1.04%) | 769,128 |
21 Apr 2004 | CNY | 4.3788 | 4.4167 | 4.3182 | 4.3939 | 4.3939 | +0.015 (+0.34%) | 981,724 |
20 Apr 2004 | CNY | 4.3258 | 4.4091 | 4.2652 | 4.3788 | 4.3788 | +0.038 (+0.87%) | 1,040,579 |
19 Apr 2004 | CNY | 4.4924 | 4.4924 | 4.303 | 4.3409 | 4.3409 | -0.151 (-3.37%) | 2,169,607 |
16 Apr 2004 | CNY | 4.3939 | 4.5 | 4.3333 | 4.4924 | 4.4924 | +0.076 (+1.71%) | 3,201,431 |
15 Apr 2004 | CNY | 4.7727 | 4.7727 | 4.4091 | 4.4167 | 4.4167 | -0.485 (-9.89%) | 5,977,719 |
14 Apr 2004 | CNY | 5.0076 | 5.0227 | 4.8106 | 4.9015 | 4.9015 | -0.106 (-2.12%) | 1,667,475 |
13 Apr 2004 | CNY | 5.0379 | 5.0682 | 5 | 5.0076 | 5.0076 | -0.015 (-0.30%) | 1,151,067 |
12 Apr 2004 | CNY | 4.9924 | 5.0606 | 4.9394 | 5.0227 | 5.0227 | +0.03 (+0.61%) | 1,429,268 |
9 Apr 2004 | CNY | 5.1288 | 5.1364 | 4.9849 | 4.9924 | 4.9924 | -0.144 (-2.80%) | 2,085,468 |
8 Apr 2004 | CNY | 5.2273 | 5.2273 | 5.1288 | 5.1364 | 5.1364 | -0.091 (-1.74%) | 2,676,061 |
7 Apr 2004 | CNY | 5.25 | 5.2652 | 5.2046 | 5.2273 | 5.2273 | -0.008 (-0.15%) | 3,674,502 |
6 Apr 2004 | CNY | 5.1894 | 5.2424 | 5.1515 | 5.2349 | 5.2349 | +0.045 (+0.88%) | 2,972,584 |
5 Apr 2004 | CNY | 5.1136 | 5.1894 | 5.0758 | 5.1894 | 5.1894 | +0.045 (+0.88%) | 3,032,047 |
2 Apr 2004 | CNY | 5.0455 | 5.1515 | 5.0455 | 5.1439 | 5.1439 | +0.098 (+1.95%) | 2,486,006 |
1 Apr 2004 | CNY | 5.0455 | 5.0606 | 5.0076 | 5.0455 | 5.0455 | 0.0 (0.0%) | 1,777,911 |
31 Mar 2004 | CNY | 5.0379 | 5.0758 | 4.9849 | 5.0455 | 5.0455 | +0.015 (+0.30%) | 1,966,121 |
30 Mar 2004 | CNY | 5.0985 | 5.1136 | 4.9849 | 5.0303 | 5.0303 | -0.068 (-1.34%) | 1,440,159 |
29 Mar 2004 | CNY | 5.1136 | 5.1439 | 5.0379 | 5.0985 | 5.0985 | +0.023 (+0.45%) | 4,316,770 |