Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | CNY | 4.3782 | 4.4872 | 4.359 | 4.4615 | 4.4615 | +0.083 (+1.90%) | 1,626,846 |
9 Apr 2004 | CNY | 4.5192 | 4.5321 | 4.3654 | 4.3782 | 4.3782 | -0.147 (-3.26%) | 3,097,238 |
8 Apr 2004 | CNY | 4.5577 | 4.5705 | 4.5128 | 4.5256 | 4.5256 | -0.032 (-0.70%) | 2,230,300 |
7 Apr 2004 | CNY | 4.6154 | 4.6346 | 4.5449 | 4.5577 | 4.5577 | -0.051 (-1.11%) | 2,847,399 |
6 Apr 2004 | CNY | 4.5833 | 4.6218 | 4.5192 | 4.609 | 4.609 | +0.032 (+0.70%) | 3,314,599 |
5 Apr 2004 | CNY | 4.4872 | 4.6026 | 4.4551 | 4.5769 | 4.5769 | +0.09 (+2.00%) | 3,288,804 |
2 Apr 2004 | CNY | 4.4808 | 4.5256 | 4.4295 | 4.4872 | 4.4872 | +0.006 (+0.14%) | 2,787,621 |
1 Apr 2004 | CNY | 4.4872 | 4.5321 | 4.4231 | 4.4808 | 4.4808 | -0.006 (-0.14%) | 3,164,467 |
31 Mar 2004 | CNY | 4.5705 | 4.5705 | 4.4423 | 4.4872 | 4.4872 | -0.064 (-1.41%) | 4,272,680 |
30 Mar 2004 | CNY | 4.4295 | 4.5769 | 4.3718 | 4.5513 | 4.5513 | +0.135 (+3.05%) | 4,700,223 |
29 Mar 2004 | CNY | 4.3974 | 4.4487 | 4.359 | 4.4167 | 4.4167 | +0.032 (+0.73%) | 2,482,702 |
26 Mar 2004 | CNY | 4.391 | 4.4423 | 4.3141 | 4.3846 | 4.3846 | -0.006 (-0.15%) | 2,254,011 |
25 Mar 2004 | CNY | 4.4167 | 4.4615 | 4.3077 | 4.391 | 4.391 | -0.019 (-0.44%) | 2,579,636 |
24 Mar 2004 | CNY | 4.4295 | 4.5256 | 4.359 | 4.4103 | 4.4103 | -0.045 (-1.01%) | 4,503,436 |
23 Mar 2004 | CNY | 4.468 | 4.468 | 4.359 | 4.4551 | 4.4551 | -0.026 (-0.57%) | 3,654,276 |
22 Mar 2004 | CNY | 4.3462 | 4.5769 | 4.3269 | 4.4808 | 4.4808 | +0.096 (+2.19%) | 7,342,601 |
19 Mar 2004 | CNY | 4.3846 | 4.4551 | 4.3013 | 4.3846 | 4.3846 | +0.083 (+1.94%) | 17,271,596 |
18 Mar 2004 | CNY | 4.109 | 4.3013 | 4.109 | 4.3013 | 4.3013 | +0.391 (+10.00%) | 6,280,095 |
17 Mar 2004 | CNY | 3.8397 | 3.9359 | 3.7821 | 3.9103 | 3.9103 | +0.16 (+4.27%) | 5,861,957 |
16 Mar 2004 | CNY | 3.6859 | 3.8077 | 3.6859 | 3.75 | 3.75 | +0.058 (+1.56%) | 2,858,164 |
15 Mar 2004 | CNY | 3.6539 | 3.7051 | 3.609 | 3.6923 | 3.6923 | +0.051 (+1.41%) | 1,353,507 |
12 Mar 2004 | CNY | 3.5962 | 3.6474 | 3.5897 | 3.641 | 3.641 | +0.045 (+1.25%) | 766,853 |
11 Mar 2004 | CNY | 3.5769 | 3.6474 | 3.4872 | 3.5962 | 3.5962 | +0.006 (+0.18%) | 744,900 |
10 Mar 2004 | CNY | 3.468 | 3.5897 | 3.4615 | 3.5897 | 3.5897 | +0.109 (+3.13%) | 712,703 |
9 Mar 2004 | CNY | 3.5449 | 3.5641 | 3.468 | 3.4808 | 3.4808 | -0.064 (-1.81%) | 749,358 |
8 Mar 2004 | CNY | 3.6539 | 3.6859 | 3.5321 | 3.5449 | 3.5449 | -0.122 (-3.32%) | 666,672 |
5 Mar 2004 | CNY | 3.6667 | 3.7244 | 3.641 | 3.6667 | 3.6667 | 0.0 (0.0%) | 1,098,864 |
4 Mar 2004 | CNY | 3.6026 | 3.6795 | 3.5705 | 3.6667 | 3.6667 | +0.064 (+1.78%) | 930,228 |
3 Mar 2004 | CNY | 3.6859 | 3.6859 | 3.5833 | 3.6026 | 3.6026 | -0.077 (-2.09%) | 2,402,322 |
2 Mar 2004 | CNY | 3.7051 | 3.718 | 3.6282 | 3.6795 | 3.6795 | -0.038 (-1.04%) | 1,026,194 |