Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | CNY | 2.6886 | 2.8849 | 2.6886 | 2.7922 | 2.7922 | +0.06 (+2.20%) | 5,300,121 |
13 May 2004 | CNY | 2.7213 | 2.8468 | 2.7159 | 2.7322 | 2.7322 | +0.054 (+2.04%) | 6,657,385 |
12 May 2004 | CNY | 2.4541 | 2.6777 | 2.4541 | 2.6777 | 2.6777 | +0.245 (+10.09%) | 2,255,789 |
11 May 2004 | CNY | 2.3941 | 2.4541 | 2.3941 | 2.4323 | 2.4323 | +0.027 (+1.14%) | 337,505 |
10 May 2004 | CNY | 2.5359 | 2.5359 | 2.3887 | 2.405 | 2.405 | -0.109 (-4.34%) | 605,395 |
30 Apr 2004 | CNY | 2.5468 | 2.5468 | 2.4977 | 2.5141 | 2.5141 | +0.005 (+0.22%) | 440,761 |
29 Apr 2004 | CNY | 2.4923 | 2.5523 | 2.4868 | 2.5086 | 2.5086 | 0.0 (0.0%) | 652,747 |
28 Apr 2004 | CNY | 2.4814 | 2.5414 | 2.4323 | 2.5086 | 2.5086 | 0.0 (0.0%) | 903,401 |
27 Apr 2004 | CNY | 2.4868 | 2.5195 | 2.4541 | 2.5086 | 2.5086 | +0.022 (+0.88%) | 734,172 |
26 Apr 2004 | CNY | 2.5359 | 2.5632 | 2.4541 | 2.4868 | 2.4868 | -0.082 (-3.18%) | 1,282,631 |
23 Apr 2004 | CNY | 2.705 | 2.705 | 2.5686 | 2.5686 | 2.5686 | -0.136 (-5.04%) | 1,064,978 |
22 Apr 2004 | CNY | 2.6831 | 2.7104 | 2.645 | 2.705 | 2.705 | +0.022 (+0.82%) | 619,560 |
21 Apr 2004 | CNY | 2.6559 | 2.6831 | 2.6068 | 2.6831 | 2.6831 | +0.038 (+1.44%) | 1,164,486 |
20 Apr 2004 | CNY | 2.7704 | 2.7813 | 2.645 | 2.645 | 2.645 | -0.125 (-4.53%) | 1,155,542 |
19 Apr 2004 | CNY | 2.7813 | 2.7977 | 2.7486 | 2.7704 | 2.7704 | +0.027 (+1.00%) | 1,151,407 |
16 Apr 2004 | CNY | 2.7813 | 2.8358 | 2.6177 | 2.7431 | 2.7431 | -0.016 (-0.59%) | 1,623,489 |
15 Apr 2004 | CNY | 2.8468 | 2.8631 | 2.7486 | 2.7595 | 2.7595 | -0.076 (-2.69%) | 1,141,642 |
14 Apr 2004 | CNY | 2.8631 | 2.8631 | 2.7813 | 2.8358 | 2.8358 | -0.049 (-1.70%) | 1,749,709 |
13 Apr 2004 | CNY | 2.8358 | 2.9449 | 2.8358 | 2.8849 | 2.8849 | +0.06 (+2.12%) | 2,275,802 |
12 Apr 2004 | CNY | 2.9177 | 2.9449 | 2.7868 | 2.8249 | 2.8249 | -0.12 (-4.07%) | 3,036,382 |
9 Apr 2004 | CNY | 3.1303 | 3.1522 | 2.934 | 2.9449 | 2.9449 | -0.185 (-5.92%) | 3,223,041 |
8 Apr 2004 | CNY | 3.0594 | 3.1576 | 3.0594 | 3.1303 | 3.1303 | +0.071 (+2.32%) | 4,081,195 |
7 Apr 2004 | CNY | 3.1085 | 3.1412 | 3.0322 | 3.0594 | 3.0594 | -0.038 (-1.23%) | 2,022,680 |
6 Apr 2004 | CNY | 3.0104 | 3.1303 | 3.0049 | 3.0976 | 3.0976 | +0.082 (+2.71%) | 2,857,323 |
5 Apr 2004 | CNY | 3.0267 | 3.054 | 2.994 | 3.0158 | 3.0158 | -0.033 (-1.07%) | 2,289,934 |
2 Apr 2004 | CNY | 3.1085 | 3.1467 | 3.0267 | 3.0485 | 3.0485 | -0.06 (-1.93%) | 3,083,587 |
1 Apr 2004 | CNY | 3.1085 | 3.2176 | 3.0867 | 3.1085 | 3.1085 | +0.033 (+1.06%) | 3,640,445 |
30 Mar 2004 | CNY | 3.0322 | 3.1031 | 3.0049 | 3.0758 | 3.0758 | +0.038 (+1.26%) | 2,019,708 |
29 Mar 2004 | CNY | 3.0485 | 3.054 | 2.9885 | 3.0376 | 3.0376 | +0.005 (+0.18%) | 1,179,095 |
26 Mar 2004 | CNY | 3.0976 | 3.1194 | 3.0049 | 3.0322 | 3.0322 | -0.06 (-1.94%) | 1,778,487 |