Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | CNY | 6.3 | 6.37 | 6.19 | 6.285 | 6.285 | -0.055 (-0.87%) | 741,802 |
22 Apr 2004 | CNY | 6.13 | 6.375 | 6.12 | 6.34 | 6.34 | +0.19 (+3.09%) | 1,181,156 |
21 Apr 2004 | CNY | 6.26 | 6.295 | 6.14 | 6.15 | 6.15 | -0.15 (-2.38%) | 808,200 |
20 Apr 2004 | CNY | 6.36 | 6.435 | 6.2 | 6.3 | 6.3 | -0.095 (-1.49%) | 1,194,956 |
19 Apr 2004 | CNY | 6.235 | 6.4 | 6.215 | 6.395 | 6.395 | +0.13 (+2.08%) | 682,558 |
16 Apr 2004 | CNY | 6.2 | 6.295 | 6.135 | 6.265 | 6.265 | +0.065 (+1.05%) | 894,402 |
15 Apr 2004 | CNY | 6.1 | 6.24 | 6.085 | 6.2 | 6.2 | +0.085 (+1.39%) | 597,996 |
14 Apr 2004 | CNY | 6.185 | 6.205 | 6.075 | 6.115 | 6.115 | -0.05 (-0.81%) | 677,080 |
13 Apr 2004 | CNY | 6.14 | 6.24 | 6.095 | 6.165 | 6.165 | +0.025 (+0.41%) | 858,398 |
12 Apr 2004 | CNY | 6.14 | 6.215 | 6.095 | 6.14 | 6.14 | -0.01 (-0.16%) | 1,045,660 |
9 Apr 2004 | CNY | 6.425 | 6.44 | 6.15 | 6.15 | 6.15 | -0.295 (-4.58%) | 1,053,800 |
8 Apr 2004 | CNY | 6.36 | 6.5 | 6.355 | 6.445 | 6.445 | +0.07 (+1.10%) | 1,045,600 |
7 Apr 2004 | CNY | 6.34 | 6.42 | 6.24 | 6.375 | 6.375 | -0.015 (-0.23%) | 2,929,544 |
6 Apr 2004 | CNY | 6.545 | 6.545 | 6.34 | 6.39 | 6.39 | -0.2 (-3.03%) | 1,136,900 |
5 Apr 2004 | CNY | 6.555 | 6.64 | 6.545 | 6.59 | 6.59 | -0.03 (-0.45%) | 531,100 |
2 Apr 2004 | CNY | 6.525 | 6.7 | 6.44 | 6.62 | 6.62 | +0.085 (+1.30%) | 1,162,546 |
1 Apr 2004 | CNY | 6.56 | 6.675 | 6.475 | 6.535 | 6.535 | -0.085 (-1.28%) | 917,916 |
31 Mar 2004 | CNY | 6.59 | 6.64 | 6.475 | 6.62 | 6.62 | -0.03 (-0.45%) | 1,293,600 |
30 Mar 2004 | CNY | 6.665 | 6.74 | 6.54 | 6.65 | 6.65 | -0.035 (-0.52%) | 1,897,516 |
29 Mar 2004 | CNY | 6.71 | 6.805 | 6.6 | 6.685 | 6.685 | -0.04 (-0.59%) | 829,600 |
26 Mar 2004 | CNY | 6.525 | 6.73 | 6.49 | 6.725 | 6.725 | +0.155 (+2.36%) | 1,010,904 |
25 Mar 2004 | CNY | 6.665 | 6.7 | 6.49 | 6.57 | 6.57 | -0.095 (-1.43%) | 1,508,200 |
24 Mar 2004 | CNY | 6.69 | 6.74 | 6.63 | 6.665 | 6.665 | -0.035 (-0.52%) | 914,400 |
23 Mar 2004 | CNY | 6.71 | 6.81 | 6.65 | 6.7 | 6.7 | -0.065 (-0.96%) | 1,315,716 |
22 Mar 2004 | CNY | 6.75 | 6.835 | 6.735 | 6.765 | 6.765 | -0.02 (-0.29%) | 1,163,200 |
19 Mar 2004 | CNY | 6.785 | 6.85 | 6.715 | 6.785 | 6.785 | -0.045 (-0.66%) | 1,796,246 |
18 Mar 2004 | CNY | 6.925 | 7.005 | 6.74 | 6.83 | 6.83 | -0.14 (-2.01%) | 1,963,200 |
17 Mar 2004 | CNY | 7.14 | 7.14 | 6.94 | 6.97 | 6.97 | -0.17 (-2.38%) | 1,355,000 |
16 Mar 2004 | CNY | 7.115 | 7.25 | 7.025 | 7.14 | 7.14 | +0.025 (+0.35%) | 2,246,944 |
15 Mar 2004 | CNY | 6.95 | 7.175 | 6.95 | 7.115 | 7.115 | +0.07 (+0.99%) | 1,744,808 |