Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | CNY | 1.989 | 2.0269 | 1.989 | 2.0231 | 2.0231 | +0.023 (+1.13%) | 614,269 |
10 May 2004 | CNY | 2.0004 | 2.0307 | 1.9322 | 2.0004 | 2.0004 | 0.0 (0.0%) | 787,618 |
7 May 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 1.9928 | 2.0193 | 1.9549 | 2.0004 | 2.0004 | +0.015 (+0.77%) | 814,818 |
29 Apr 2004 | CNY | 1.9928 | 2.0345 | 1.9777 | 1.9852 | 1.9852 | -0.008 (-0.38%) | 1,106,058 |
28 Apr 2004 | CNY | 1.9701 | 2.008 | 1.9473 | 1.9928 | 1.9928 | +0.019 (+0.96%) | 701,655 |
27 Apr 2004 | CNY | 1.9701 | 2.0269 | 1.9398 | 1.9739 | 1.9739 | -0.019 (-0.95%) | 1,067,729 |
26 Apr 2004 | CNY | 2.061 | 2.0724 | 1.989 | 1.9928 | 1.9928 | -0.083 (-4.02%) | 1,277,247 |
23 Apr 2004 | CNY | 2.0837 | 2.1444 | 2.0762 | 2.0762 | 2.0762 | -0.03 (-1.44%) | 1,001,953 |
22 Apr 2004 | CNY | 2.0837 | 2.1216 | 2.0762 | 2.1065 | 2.1065 | +0.015 (+0.73%) | 1,028,855 |
21 Apr 2004 | CNY | 2.0496 | 2.1216 | 2.0345 | 2.0913 | 2.0913 | +0.038 (+1.85%) | 2,018,891 |
20 Apr 2004 | CNY | 2.0648 | 2.1292 | 2.0155 | 2.0534 | 2.0534 | -0.011 (-0.55%) | 1,436,153 |
19 Apr 2004 | CNY | 2.1406 | 2.2163 | 2.0421 | 2.0648 | 2.0648 | -0.091 (-4.22%) | 2,516,286 |
16 Apr 2004 | CNY | 2.1898 | 2.1974 | 2.008 | 2.1557 | 2.1557 | -0.076 (-3.40%) | 4,929,812 |
15 Apr 2004 | CNY | 2.2315 | 2.2315 | 2.2315 | 2.2315 | 2.2315 | 0.0 (0.0%) | 0 |
14 Apr 2004 | CNY | 2.2883 | 2.3262 | 2.1936 | 2.2315 | 2.2315 | -0.057 (-2.48%) | 1,911,379 |
13 Apr 2004 | CNY | 2.2732 | 2.3376 | 2.258 | 2.2883 | 2.2883 | +0.015 (+0.66%) | 2,047,268 |
12 Apr 2004 | CNY | 2.2239 | 2.2959 | 2.2239 | 2.2732 | 2.2732 | +0.057 (+2.57%) | 1,957,151 |
9 Apr 2004 | CNY | 2.2807 | 2.3755 | 2.1974 | 2.2163 | 2.2163 | -0.068 (-2.99%) | 3,421,750 |
8 Apr 2004 | CNY | 2.3338 | 2.3451 | 2.277 | 2.2845 | 2.2845 | -0.042 (-1.79%) | 2,848,810 |
7 Apr 2004 | CNY | 2.3451 | 2.3527 | 2.2959 | 2.3262 | 2.3262 | -0.023 (-0.97%) | 2,895,492 |
6 Apr 2004 | CNY | 2.311 | 2.3641 | 2.2959 | 2.3489 | 2.3489 | +0.023 (+0.98%) | 3,739,255 |
5 Apr 2004 | CNY | 2.3489 | 2.3489 | 2.2845 | 2.3262 | 2.3262 | -0.03 (-1.29%) | 4,938,559 |
2 Apr 2004 | CNY | 2.3035 | 2.4361 | 2.3035 | 2.3565 | 2.3565 | +0.08 (+3.49%) | 17,614,225 |
1 Apr 2004 | CNY | 2.1974 | 2.2959 | 2.1633 | 2.277 | 2.277 | +0.083 (+3.80%) | 7,090,938 |
31 Mar 2004 | CNY | 2.1444 | 2.1974 | 2.1444 | 2.1936 | 2.1936 | +0.053 (+2.48%) | 2,823,677 |