Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | CNY | 3.1045 | 3.1342 | 3.0848 | 3.1111 | 3.1111 | -0.007 (-0.21%) | 747,935 |
3 Mar 2004 | CNY | 3.177 | 3.2263 | 3.0947 | 3.1177 | 3.1177 | -0.069 (-2.17%) | 573,416 |
2 Mar 2004 | CNY | 3.1803 | 3.1934 | 3.1473 | 3.1868 | 3.1868 | -0.007 (-0.21%) | 399,735 |
1 Mar 2004 | CNY | 3.177 | 3.2132 | 3.1276 | 3.1934 | 3.1934 | +0.007 (+0.21%) | 641,520 |
27 Feb 2004 | CNY | 3.1276 | 3.1901 | 3.1177 | 3.1868 | 3.1868 | +0.069 (+2.22%) | 519,998 |
26 Feb 2004 | CNY | 3.0815 | 3.1276 | 3.0683 | 3.1177 | 3.1177 | +0.02 (+0.64%) | 513,161 |
25 Feb 2004 | CNY | 3.1539 | 3.2198 | 3.0782 | 3.0979 | 3.0979 | -0.066 (-2.08%) | 1,147,871 |
24 Feb 2004 | CNY | 3.2494 | 3.2494 | 3.0947 | 3.1638 | 3.1638 | -0.096 (-2.93%) | 1,371,488 |
23 Feb 2004 | CNY | 3.3975 | 3.4041 | 3.2593 | 3.2593 | 3.2593 | -0.138 (-4.07%) | 1,642,631 |
20 Feb 2004 | CNY | 3.4469 | 3.4469 | 3.3449 | 3.3975 | 3.3975 | -0.036 (-1.05%) | 1,067,140 |
19 Feb 2004 | CNY | 3.4239 | 3.5161 | 3.4041 | 3.4337 | 3.4337 | 0.0 (0.0%) | 1,574,758 |
18 Feb 2004 | CNY | 3.4601 | 3.4601 | 3.3679 | 3.4337 | 3.4337 | -0.026 (-0.76%) | 1,630,314 |
17 Feb 2004 | CNY | 3.4733 | 3.5391 | 3.3975 | 3.4601 | 3.4601 | -0.003 (-0.10%) | 1,718,708 |
16 Feb 2004 | CNY | 3.3251 | 3.5885 | 3.3251 | 3.4634 | 3.4634 | +0.178 (+5.41%) | 4,464,560 |
13 Feb 2004 | CNY | 3.1967 | 3.3547 | 3.1967 | 3.2856 | 3.2856 | +0.089 (+2.78%) | 2,994,540 |
12 Feb 2004 | CNY | 3.2033 | 3.2593 | 3.177 | 3.1967 | 3.1967 | -0.013 (-0.41%) | 1,681,617 |
11 Feb 2004 | CNY | 3.279 | 3.3119 | 3.1671 | 3.2099 | 3.2099 | -0.105 (-3.18%) | 2,066,505 |
10 Feb 2004 | CNY | 3.391 | 3.391 | 3.2757 | 3.3152 | 3.3152 | +0.043 (+1.31%) | 2,435,589 |
9 Feb 2004 | CNY | 3.144 | 3.2922 | 3.0815 | 3.2724 | 3.2724 | +0.105 (+3.32%) | 2,529,869 |
6 Feb 2004 | CNY | 3.2329 | 3.2329 | 3.1605 | 3.1671 | 3.1671 | -0.076 (-2.33%) | 1,355,867 |
5 Feb 2004 | CNY | 3.1803 | 3.2922 | 3.1803 | 3.2428 | 3.2428 | +0.062 (+1.97%) | 2,676,945 |
4 Feb 2004 | CNY | 3.0124 | 3.2428 | 2.9959 | 3.1803 | 3.1803 | +0.161 (+5.35%) | 4,872,347 |
3 Feb 2004 | CNY | 3.0387 | 3.0617 | 2.9136 | 3.0189 | 3.0189 | -0.01 (-0.33%) | 2,097,244 |
2 Feb 2004 | CNY | 2.8971 | 3.1737 | 2.8971 | 3.0288 | 3.0288 | +0.142 (+4.90%) | 3,959,259 |
30 Jan 2004 | CNY | 2.749 | 2.9136 | 2.7259 | 2.8872 | 2.8872 | +0.145 (+5.28%) | 1,864,201 |
29 Jan 2004 | CNY | 2.7062 | 2.749 | 2.6798 | 2.7424 | 2.7424 | +0.023 (+0.85%) | 823,147 |
16 Jan 2004 | CNY | 2.749 | 2.772 | 2.6601 | 2.7193 | 2.7193 | -0.053 (-1.90%) | 883,608 |
15 Jan 2004 | CNY | 2.8313 | 2.8313 | 2.7424 | 2.772 | 2.772 | -0.063 (-2.21%) | 1,696,747 |
14 Jan 2004 | CNY | 2.8477 | 2.8543 | 2.7325 | 2.8346 | 2.8346 | -0.036 (-1.26%) | 1,349,132 |
13 Jan 2004 | CNY | 2.8477 | 2.9959 | 2.8477 | 2.8708 | 2.8708 | +0.043 (+1.51%) | 2,066,107 |