Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | CNY | 2.16 | 2.21 | 2.11 | 2.1867 | 2.1867 | +0.05 (+2.34%) | 6,701,739 |
11 May 2004 | CNY | 2.1133 | 2.1633 | 2.0867 | 2.1367 | 2.1367 | +0.023 (+1.11%) | 6,819,750 |
10 May 2004 | CNY | 2.0267 | 2.1233 | 2.0267 | 2.1133 | 2.1133 | +0.103 (+5.14%) | 7,178,364 |
30 Apr 2004 | CNY | 2.03 | 2.0867 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 4,738,704 |
29 Apr 2004 | CNY | 2.0833 | 2.1333 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 5,111,658 |
28 Apr 2004 | CNY | 2.15 | 2.15 | 2.0667 | 2.1 | 2.1 | +0.023 (+1.12%) | 6,148,347 |
27 Apr 2004 | CNY | 2.23 | 2.25 | 2.0667 | 2.0767 | 2.0767 | -0.153 (-6.87%) | 6,541,359 |
26 Apr 2004 | CNY | 2.24 | 2.2633 | 2.2067 | 2.23 | 2.23 | -0.003 (-0.15%) | 2,387,742 |
23 Apr 2004 | CNY | 2.3 | 2.3 | 2.2233 | 2.2333 | 2.2333 | -0.077 (-3.32%) | 4,396,515 |
22 Apr 2004 | CNY | 2.2667 | 2.3133 | 2.2333 | 2.31 | 2.31 | +0.027 (+1.17%) | 3,234,807 |
21 Apr 2004 | CNY | 2.2633 | 2.3533 | 2.2467 | 2.2833 | 2.2833 | +0.047 (+2.08%) | 14,063,814 |
20 Apr 2004 | CNY | 2.2 | 2.2567 | 2.1733 | 2.2367 | 2.2367 | +0.027 (+1.21%) | 6,580,008 |
19 Apr 2004 | CNY | 2.3167 | 2.3333 | 2.1833 | 2.21 | 2.21 | -0.193 (-8.04%) | 19,513,812 |
16 Apr 2004 | CNY | 2.3633 | 2.4267 | 2.3333 | 2.4033 | 2.4033 | +0.04 (+1.69%) | 10,540,404 |
15 Apr 2004 | CNY | 2.5 | 2.5333 | 2.3167 | 2.3633 | 2.3633 | -0.137 (-5.47%) | 14,971,503 |
14 Apr 2004 | CNY | 2.5967 | 2.6167 | 2.4733 | 2.5 | 2.5 | -0.097 (-3.72%) | 12,396,771 |
13 Apr 2004 | CNY | 2.5333 | 2.6233 | 2.5067 | 2.5967 | 2.5967 | +0.057 (+2.23%) | 13,571,745 |
12 Apr 2004 | CNY | 2.4567 | 2.57 | 2.4567 | 2.54 | 2.54 | +0.037 (+1.47%) | 10,691,421 |
9 Apr 2004 | CNY | 2.5367 | 2.6333 | 2.4833 | 2.5033 | 2.5033 | -0.05 (-1.96%) | 18,058,338 |
8 Apr 2004 | CNY | 2.5333 | 2.6367 | 2.5033 | 2.5533 | 2.5533 | -0.007 (-0.26%) | 20,398,701 |
7 Apr 2004 | CNY | 2.3633 | 2.6033 | 2.35 | 2.56 | 2.56 | +0.193 (+8.17%) | 31,228,647 |
6 Apr 2004 | CNY | 2.3667 | 2.39 | 2.3033 | 2.3667 | 2.3667 | 0.0 (0.0%) | 11,894,805 |
5 Apr 2004 | CNY | 2.4967 | 2.53 | 2.35 | 2.3667 | 2.3667 | +0.03 (+1.28%) | 38,341,914 |
1 Apr 2004 | CNY | 2.2333 | 2.3367 | 2.2167 | 2.3367 | 2.3367 | +0.11 (+4.94%) | 18,370,869 |
31 Mar 2004 | CNY | 2.1667 | 2.23 | 2.1533 | 2.2267 | 2.2267 | +0.08 (+3.73%) | 8,395,986 |
30 Mar 2004 | CNY | 2.16 | 2.1733 | 2.1333 | 2.1467 | 2.1467 | -0.02 (-0.92%) | 3,344,589 |
29 Mar 2004 | CNY | 2.1367 | 2.1867 | 2.1233 | 2.1667 | 2.1667 | +0.023 (+1.09%) | 5,591,874 |
26 Mar 2004 | CNY | 2.2267 | 2.23 | 2.1167 | 2.1433 | 2.1433 | -0.077 (-3.45%) | 13,852,578 |
25 Mar 2004 | CNY | 2.2067 | 2.2333 | 2.1733 | 2.22 | 2.22 | +0.02 (+0.91%) | 7,369,194 |
24 Mar 2004 | CNY | 2.25 | 2.2867 | 2.1767 | 2.2 | 2.2 | +0.013 (+0.61%) | 14,409,087 |