Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | CNY | 5.8258 | 6 | 5.7576 | 5.8939 | 5.8939 | +0.136 (+2.37%) | 4,019,895 |
28 May 2004 | CNY | 5.7576 | 5.8712 | 5.7046 | 5.7576 | 5.7576 | -0.061 (-1.04%) | 2,557,723 |
27 May 2004 | CNY | 5.6061 | 6.0227 | 5.553 | 5.8182 | 5.8182 | +0.182 (+3.23%) | 6,265,353 |
26 May 2004 | CNY | 5.4924 | 5.6894 | 5.2727 | 5.6364 | 5.6364 | +0.099 (+1.78%) | 3,303,086 |
25 May 2004 | CNY | 5.4924 | 5.6061 | 5.4015 | 5.5379 | 5.5379 | +0.076 (+1.39%) | 2,409,191 |
24 May 2004 | CNY | 5.6439 | 5.7955 | 5.4546 | 5.4621 | 5.4621 | -0.22 (-3.87%) | 3,067,025 |
21 May 2004 | CNY | 5.3939 | 5.7576 | 5.3409 | 5.6818 | 5.6818 | +0.258 (+4.75%) | 3,018,870 |
20 May 2004 | CNY | 5.6061 | 5.6061 | 5.3636 | 5.4242 | 5.4242 | -0.182 (-3.24%) | 3,001,652 |
19 May 2004 | CNY | 5.7803 | 5.8106 | 5.5833 | 5.6061 | 5.6061 | -0.174 (-3.01%) | 4,096,887 |
18 May 2004 | CNY | 5.75 | 5.8182 | 5.5455 | 5.7803 | 5.7803 | +0.061 (+1.06%) | 4,090,429 |
17 May 2004 | CNY | 5.3106 | 5.8636 | 5.2652 | 5.7197 | 5.7197 | +0.227 (+4.14%) | 6,522,976 |
14 May 2004 | CNY | 5.5303 | 5.6667 | 5.2652 | 5.4924 | 5.4924 | -0.068 (-1.23%) | 6,232,060 |
13 May 2004 | CNY | 5.0758 | 5.5682 | 4.9318 | 5.5606 | 5.5606 | +0.5 (+9.88%) | 6,027,061 |
12 May 2004 | CNY | 4.8409 | 5.1212 | 4.7955 | 5.0606 | 5.0606 | +0.182 (+3.73%) | 2,091,744 |
11 May 2004 | CNY | 4.7197 | 4.9849 | 4.7046 | 4.8788 | 4.8788 | +0.114 (+2.38%) | 1,839,742 |
10 May 2004 | CNY | 5.0758 | 5.0985 | 4.7424 | 4.7652 | 4.7652 | -0.333 (-6.54%) | 2,131,912 |
30 Apr 2004 | CNY | 5.5152 | 5.5455 | 4.9849 | 5.0985 | 5.0985 | -0.439 (-7.93%) | 4,610,411 |
29 Apr 2004 | CNY | 5.6212 | 5.8333 | 5.5152 | 5.5379 | 5.5379 | +0.099 (+1.81%) | 4,991,855 |
28 Apr 2004 | CNY | 5.4394 | 5.4394 | 5.4394 | 5.4394 | 5.4394 | 0.0 (0.0%) | 0 |
27 Apr 2004 | CNY | 5.4167 | 5.6136 | 5.3788 | 5.4394 | 5.4394 | -0.03 (-0.55%) | 3,329,863 |
26 Apr 2004 | CNY | 5.6364 | 5.7121 | 5.3485 | 5.4697 | 5.4697 | -0.242 (-4.24%) | 4,824,535 |
23 Apr 2004 | CNY | 6.053 | 6.053 | 5.5833 | 5.7121 | 5.7121 | -0.424 (-6.91%) | 6,984,923 |
22 Apr 2004 | CNY | 5.8636 | 6.1364 | 5.7652 | 6.1364 | 6.1364 | +0.235 (+3.98%) | 7,509,330 |
21 Apr 2004 | CNY | 6.0076 | 6.1364 | 5.7955 | 5.9015 | 5.9015 | -0.121 (-2.01%) | 7,416,909 |
20 Apr 2004 | CNY | 5.5833 | 6.0606 | 5.5303 | 6.0227 | 6.0227 | +0.432 (+7.72%) | 11,004,268 |
19 Apr 2004 | CNY | 5.5076 | 5.8182 | 5.4318 | 5.5909 | 5.5909 | 0.0 (0.0%) | 11,244,904 |
16 Apr 2004 | CNY | 5.2879 | 5.8561 | 5.1591 | 5.5909 | 5.5909 | +0.258 (+4.83%) | 18,730,186 |
15 Apr 2004 | CNY | 5.1591 | 5.3333 | 5.0833 | 5.3333 | 5.3333 | +0.485 (+10.00%) | 13,073,012 |
14 Apr 2004 | CNY | 5.1136 | 5.1364 | 4.7879 | 4.8485 | 4.8485 | -0.265 (-5.18%) | 1,795,779 |
13 Apr 2004 | CNY | 4.9318 | 5.1742 | 4.8939 | 5.1136 | 5.1136 | +0.197 (+4.00%) | 3,105,300 |