Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | CNY | 3.6732 | 3.732 | 3.6078 | 3.6601 | 3.6601 | -0.013 (-0.36%) | 366,419 |
23 Apr 2004 | CNY | 3.7451 | 3.8824 | 3.6667 | 3.6732 | 3.6732 | -0.065 (-1.75%) | 929,802 |
22 Apr 2004 | CNY | 3.6994 | 3.7386 | 3.6601 | 3.7386 | 3.7386 | +0.039 (+1.06%) | 328,338 |
21 Apr 2004 | CNY | 3.8301 | 3.8301 | 3.6928 | 3.6994 | 3.6994 | -0.085 (-2.24%) | 766,627 |
20 Apr 2004 | CNY | 3.817 | 3.817 | 3.7124 | 3.7843 | 3.7843 | +0.039 (+1.05%) | 374,085 |
19 Apr 2004 | CNY | 3.7909 | 3.8366 | 3.6928 | 3.7451 | 3.7451 | 0.0 (0.0%) | 519,312 |
16 Apr 2004 | CNY | 3.7909 | 3.8562 | 3.6013 | 3.7451 | 3.7451 | -0.026 (-0.69%) | 726,089 |
15 Apr 2004 | CNY | 3.8562 | 3.8824 | 3.7582 | 3.7712 | 3.7712 | -0.085 (-2.20%) | 449,627 |
14 Apr 2004 | CNY | 4.0196 | 4.0261 | 3.8105 | 3.8562 | 3.8562 | -0.163 (-4.07%) | 1,051,584 |
13 Apr 2004 | CNY | 4.0065 | 4.0915 | 3.9935 | 4.0196 | 4.0196 | +0.013 (+0.33%) | 698,549 |
9 Apr 2004 | CNY | 4.0392 | 4.0915 | 4 | 4.0065 | 4.0065 | -0.033 (-0.81%) | 1,619,489 |
8 Apr 2004 | CNY | 4.1177 | 4.1177 | 4.0261 | 4.0392 | 4.0392 | -0.091 (-2.22%) | 1,317,533 |
7 Apr 2004 | CNY | 4.2222 | 4.2222 | 4.1046 | 4.1307 | 4.1307 | -0.085 (-2.02%) | 1,323,572 |
6 Apr 2004 | CNY | 4.2026 | 4.2353 | 4.1307 | 4.2157 | 4.2157 | +0.013 (+0.31%) | 1,595,278 |
5 Apr 2004 | CNY | 4.1046 | 4.2026 | 4.0719 | 4.2026 | 4.2026 | +0.105 (+2.55%) | 1,530,111 |
2 Apr 2004 | CNY | 4.1177 | 4.1177 | 4.0523 | 4.098 | 4.098 | -0.013 (-0.32%) | 965,188 |
1 Apr 2004 | CNY | 4.1438 | 4.183 | 4.0719 | 4.1111 | 4.1111 | -0.033 (-0.79%) | 951,542 |
31 Mar 2004 | CNY | 4.0915 | 4.1503 | 4.0458 | 4.1438 | 4.1438 | +0.052 (+1.28%) | 1,538,563 |
30 Mar 2004 | CNY | 4.0196 | 4.1177 | 4 | 4.0915 | 4.0915 | +0.072 (+1.79%) | 1,483,556 |
29 Mar 2004 | CNY | 3.9543 | 4.0523 | 3.9543 | 4.0196 | 4.0196 | +0.072 (+1.82%) | 1,121,978 |
26 Mar 2004 | CNY | 3.9739 | 4.0196 | 3.9412 | 3.9477 | 3.9477 | -0.039 (-0.98%) | 652,890 |
25 Mar 2004 | CNY | 3.9869 | 4.0523 | 3.9412 | 3.9869 | 3.9869 | -0.013 (-0.33%) | 731,799 |
24 Mar 2004 | CNY | 4.0392 | 4.085 | 3.9739 | 4 | 4 | -0.039 (-0.97%) | 1,428,637 |
23 Mar 2004 | CNY | 4.1242 | 4.1242 | 4.0065 | 4.0392 | 4.0392 | -0.085 (-2.06%) | 1,323,393 |
22 Mar 2004 | CNY | 4.0588 | 4.1503 | 4.0327 | 4.1242 | 4.1242 | +0.091 (+2.27%) | 1,686,105 |
19 Mar 2004 | CNY | 4 | 4.1177 | 3.9543 | 4.0327 | 4.0327 | +0.007 (+0.16%) | 1,806,607 |
18 Mar 2004 | CNY | 4.1307 | 4.1569 | 4.0196 | 4.0261 | 4.0261 | -0.092 (-2.22%) | 2,987,754 |
17 Mar 2004 | CNY | 3.9739 | 4.1503 | 3.902 | 4.1177 | 4.1177 | +0.137 (+3.45%) | 4,233,358 |
16 Mar 2004 | CNY | 3.9608 | 4 | 3.9085 | 3.9804 | 3.9804 | +0.006 (+0.16%) | 2,377,411 |
15 Mar 2004 | CNY | 4.0065 | 4.0065 | 3.8693 | 3.9739 | 3.9739 | -0.039 (-0.98%) | 4,342,923 |