Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | CNY | 2.7588 | 2.7639 | 2.7209 | 2.7234 | 2.7234 | -0.033 (-1.19%) | 7,602,504 |
11 Mar 2004 | CNY | 2.7664 | 2.7765 | 2.7361 | 2.7563 | 2.7563 | -0.005 (-0.18%) | 15,040,858 |
10 Mar 2004 | CNY | 2.7133 | 2.7613 | 2.7133 | 2.7613 | 2.7613 | +0.051 (+1.86%) | 13,447,411 |
9 Mar 2004 | CNY | 2.7209 | 2.7462 | 2.6956 | 2.7108 | 2.7108 | -0.008 (-0.28%) | 10,233,381 |
8 Mar 2004 | CNY | 2.6653 | 2.7487 | 2.6653 | 2.7184 | 2.7184 | +0.058 (+2.19%) | 18,083,634 |
5 Mar 2004 | CNY | 2.6728 | 2.6855 | 2.6349 | 2.6602 | 2.6602 | -0.003 (-0.09%) | 4,502,707 |
4 Mar 2004 | CNY | 2.6551 | 2.6779 | 2.6197 | 2.6627 | 2.6627 | -0.018 (-0.66%) | 5,077,817 |
3 Mar 2004 | CNY | 2.6551 | 2.6981 | 2.6551 | 2.6804 | 2.6804 | +0.03 (+1.14%) | 8,489,387 |
2 Mar 2004 | CNY | 2.6804 | 2.6855 | 2.6425 | 2.6501 | 2.6501 | -0.028 (-1.04%) | 9,709,887 |
1 Mar 2004 | CNY | 2.7032 | 2.7082 | 2.64 | 2.6779 | 2.6779 | -0.028 (-1.03%) | 12,913,346 |
27 Feb 2004 | CNY | 2.7057 | 2.731 | 2.7007 | 2.7057 | 2.7057 | 0.0 (0.0%) | 8,245,174 |
26 Feb 2004 | CNY | 2.6703 | 2.7133 | 2.6678 | 2.7057 | 2.7057 | +0.028 (+1.04%) | 9,066,205 |
25 Feb 2004 | CNY | 2.6551 | 2.7234 | 2.6551 | 2.6779 | 2.6779 | +0.023 (+0.86%) | 13,417,597 |
24 Feb 2004 | CNY | 2.6551 | 2.6577 | 2.6071 | 2.6551 | 2.6551 | -0.008 (-0.29%) | 10,029,759 |
23 Feb 2004 | CNY | 2.7512 | 2.7563 | 2.6602 | 2.6627 | 2.6627 | -0.081 (-2.95%) | 11,487,717 |
20 Feb 2004 | CNY | 2.7361 | 2.7538 | 2.6804 | 2.7436 | 2.7436 | +0.01 (+0.37%) | 14,860,785 |
19 Feb 2004 | CNY | 2.7816 | 2.8094 | 2.7184 | 2.7335 | 2.7335 | -0.045 (-1.64%) | 18,517,738 |
18 Feb 2004 | CNY | 2.7639 | 2.7967 | 2.7209 | 2.779 | 2.779 | +0.015 (+0.55%) | 14,969,671 |
17 Feb 2004 | CNY | 2.7512 | 2.774 | 2.7335 | 2.7639 | 2.7639 | +0.02 (+0.74%) | 13,955,427 |
16 Feb 2004 | CNY | 2.7259 | 2.7664 | 2.7184 | 2.7436 | 2.7436 | +0.023 (+0.83%) | 14,868,746 |
13 Feb 2004 | CNY | 2.7361 | 2.7816 | 2.6981 | 2.7209 | 2.7209 | -0.02 (-0.74%) | 15,961,354 |
12 Feb 2004 | CNY | 2.8423 | 2.8701 | 2.7361 | 2.7411 | 2.7411 | -0.101 (-3.56%) | 21,397,276 |
11 Feb 2004 | CNY | 2.9004 | 2.9181 | 2.822 | 2.8423 | 2.8423 | -0.058 (-2.00%) | 11,120,940 |
10 Feb 2004 | CNY | 2.9636 | 2.9839 | 2.8853 | 2.9004 | 2.9004 | -0.063 (-2.13%) | 13,120,302 |
9 Feb 2004 | CNY | 2.908 | 2.9712 | 2.8928 | 2.9636 | 2.9636 | +0.071 (+2.45%) | 20,952,139 |
6 Feb 2004 | CNY | 2.8625 | 2.908 | 2.822 | 2.8928 | 2.8928 | +0.028 (+0.97%) | 13,217,234 |
5 Feb 2004 | CNY | 2.8625 | 2.9156 | 2.8473 | 2.865 | 2.865 | +0.003 (+0.09%) | 12,548,914 |
4 Feb 2004 | CNY | 2.822 | 2.8903 | 2.822 | 2.8625 | 2.8625 | +0.043 (+1.53%) | 9,855,037 |
3 Feb 2004 | CNY | 2.7512 | 2.8321 | 2.7512 | 2.8195 | 2.8195 | +0.068 (+2.48%) | 8,868,910 |
2 Feb 2004 | CNY | 2.7892 | 2.8802 | 2.7184 | 2.7512 | 2.7512 | -0.013 (-0.46%) | 14,089,191 |