Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | CNY | 2.3566 | 2.4044 | 2.3346 | 2.3897 | 2.3897 | +0.033 (+1.40%) | 2,088,451 |
10 Mar 2004 | CNY | 2.3162 | 2.3603 | 2.2978 | 2.3566 | 2.3566 | +0.033 (+1.42%) | 2,204,116 |
9 Mar 2004 | CNY | 2.3566 | 2.375 | 2.3162 | 2.3235 | 2.3235 | -0.029 (-1.25%) | 1,199,152 |
8 Mar 2004 | CNY | 2.3971 | 2.4154 | 2.3529 | 2.3529 | 2.3529 | -0.041 (-1.69%) | 1,443,343 |
5 Mar 2004 | CNY | 2.4044 | 2.4485 | 2.3897 | 2.3934 | 2.3934 | -0.011 (-0.46%) | 1,630,631 |
4 Mar 2004 | CNY | 2.3897 | 2.4118 | 2.3529 | 2.4044 | 2.4044 | +0.015 (+0.62%) | 1,494,286 |
3 Mar 2004 | CNY | 2.4596 | 2.4632 | 2.3824 | 2.3897 | 2.3897 | -0.059 (-2.40%) | 1,734,998 |
2 Mar 2004 | CNY | 2.4632 | 2.4779 | 2.4118 | 2.4485 | 2.4485 | -0.004 (-0.15%) | 2,220,716 |
1 Mar 2004 | CNY | 2.375 | 2.4559 | 2.3713 | 2.4522 | 2.4522 | +0.048 (+1.99%) | 1,962,248 |
27 Feb 2004 | CNY | 2.3713 | 2.4191 | 2.3713 | 2.4044 | 2.4044 | +0.037 (+1.55%) | 2,090,154 |
26 Feb 2004 | CNY | 2.3713 | 2.4081 | 2.3382 | 2.3677 | 2.3677 | -0.026 (-1.07%) | 2,603,216 |
25 Feb 2004 | CNY | 2.4632 | 2.5 | 2.3897 | 2.3934 | 2.3934 | -0.081 (-3.27%) | 2,659,501 |
24 Feb 2004 | CNY | 2.4816 | 2.4816 | 2.4081 | 2.4743 | 2.4743 | -0.029 (-1.17%) | 4,915,962 |
23 Feb 2004 | CNY | 2.5919 | 2.5919 | 2.5 | 2.5037 | 2.5037 | -0.096 (-3.68%) | 4,857,716 |
20 Feb 2004 | CNY | 2.6103 | 2.6177 | 2.5588 | 2.5993 | 2.5993 | -0.022 (-0.84%) | 3,053,504 |
19 Feb 2004 | CNY | 2.5735 | 2.7132 | 2.5735 | 2.6213 | 2.6213 | +0.04 (+1.57%) | 6,750,417 |
18 Feb 2004 | CNY | 2.6066 | 2.614 | 2.5588 | 2.5809 | 2.5809 | -0.029 (-1.13%) | 4,220,700 |
17 Feb 2004 | CNY | 2.5993 | 2.625 | 2.5699 | 2.6103 | 2.6103 | +0.015 (+0.57%) | 3,984,413 |
16 Feb 2004 | CNY | 2.5368 | 2.6397 | 2.5147 | 2.5956 | 2.5956 | +0.037 (+1.44%) | 3,573,283 |
13 Feb 2004 | CNY | 2.6397 | 2.6397 | 2.5552 | 2.5588 | 2.5588 | -0.092 (-3.47%) | 6,082,398 |
12 Feb 2004 | CNY | 2.6471 | 2.7132 | 2.6471 | 2.6507 | 2.6507 | +0.04 (+1.55%) | 25,146,884 |
11 Feb 2004 | CNY | 2.4669 | 2.614 | 2.4338 | 2.6103 | 2.6103 | +0.129 (+5.19%) | 12,792,121 |
10 Feb 2004 | CNY | 2.4559 | 2.5147 | 2.3897 | 2.4816 | 2.4816 | +0.033 (+1.35%) | 6,391,891 |
9 Feb 2004 | CNY | 2.364 | 2.4485 | 2.3529 | 2.4485 | 2.4485 | +0.073 (+3.09%) | 3,504,309 |
6 Feb 2004 | CNY | 2.4485 | 2.4485 | 2.3677 | 2.375 | 2.375 | -0.073 (-3.00%) | 5,877,332 |
5 Feb 2004 | CNY | 2.4669 | 2.4669 | 2.4081 | 2.4485 | 2.4485 | -0.018 (-0.75%) | 5,156,508 |
4 Feb 2004 | CNY | 2.4596 | 2.4743 | 2.4081 | 2.4669 | 2.4669 | 0.0 (0.0%) | 7,229,632 |
3 Feb 2004 | CNY | 2.4265 | 2.4927 | 2.4191 | 2.4669 | 2.4669 | +0.066 (+2.76%) | 28,173,572 |
2 Feb 2004 | CNY | 2.3346 | 2.4338 | 2.3052 | 2.4007 | 2.4007 | +0.081 (+3.48%) | 16,237,301 |
30 Jan 2004 | CNY | 2.3677 | 2.3677 | 2.3088 | 2.3199 | 2.3199 | -0.048 (-2.02%) | 3,495,542 |