Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | CNY | 3.4877 | 3.5864 | 3.4568 | 3.5679 | 3.5679 | +0.08 (+2.30%) | 9,198,726 |
29 Mar 2004 | CNY | 3.4691 | 3.4938 | 3.4259 | 3.4877 | 3.4877 | +0.025 (+0.71%) | 3,508,152 |
26 Mar 2004 | CNY | 3.4938 | 3.5 | 3.4444 | 3.463 | 3.463 | -0.018 (-0.53%) | 2,621,242 |
25 Mar 2004 | CNY | 3.4753 | 3.5309 | 3.4753 | 3.4815 | 3.4815 | -0.025 (-0.70%) | 3,297,740 |
24 Mar 2004 | CNY | 3.5556 | 3.5864 | 3.4753 | 3.5062 | 3.5062 | -0.056 (-1.56%) | 9,210,070 |
23 Mar 2004 | CNY | 3.4877 | 3.5679 | 3.4074 | 3.5617 | 3.5617 | +0.074 (+2.12%) | 8,856,914 |
22 Mar 2004 | CNY | 3.3889 | 3.4938 | 3.3827 | 3.4877 | 3.4877 | +0.099 (+2.92%) | 7,259,592 |
19 Mar 2004 | CNY | 3.3086 | 3.4259 | 3.3086 | 3.3889 | 3.3889 | +0.068 (+2.04%) | 2,758,019 |
18 Mar 2004 | CNY | 3.4198 | 3.4506 | 3.3025 | 3.321 | 3.321 | -0.099 (-2.89%) | 3,568,717 |
17 Mar 2004 | CNY | 3.4259 | 3.4444 | 3.3704 | 3.4198 | 3.4198 | -0.006 (-0.18%) | 3,131,215 |
16 Mar 2004 | CNY | 3.4136 | 3.4568 | 3.3951 | 3.4259 | 3.4259 | +0.018 (+0.54%) | 2,849,396 |
15 Mar 2004 | CNY | 3.321 | 3.4321 | 3.284 | 3.4074 | 3.4074 | +0.074 (+2.22%) | 3,009,590 |
12 Mar 2004 | CNY | 3.3519 | 3.358 | 3.3086 | 3.3333 | 3.3333 | -0.031 (-0.92%) | 1,915,765 |
11 Mar 2004 | CNY | 3.3395 | 3.3765 | 3.284 | 3.3642 | 3.3642 | +0.031 (+0.93%) | 2,592,362 |
10 Mar 2004 | CNY | 3.2469 | 3.3333 | 3.2469 | 3.3333 | 3.3333 | +0.08 (+2.47%) | 2,165,259 |
9 Mar 2004 | CNY | 3.3086 | 3.3519 | 3.2407 | 3.2531 | 3.2531 | -0.062 (-1.86%) | 2,275,545 |
8 Mar 2004 | CNY | 3.4259 | 3.4444 | 3.3025 | 3.3148 | 3.3148 | -0.117 (-3.42%) | 3,760,795 |
5 Mar 2004 | CNY | 3.5062 | 3.5185 | 3.4259 | 3.4321 | 3.4321 | -0.074 (-2.11%) | 2,539,009 |
4 Mar 2004 | CNY | 3.4815 | 3.5062 | 3.4012 | 3.5062 | 3.5062 | +0.018 (+0.53%) | 3,559,737 |
3 Mar 2004 | CNY | 3.5617 | 3.6235 | 3.463 | 3.4877 | 3.4877 | -0.074 (-2.08%) | 4,172,063 |
2 Mar 2004 | CNY | 3.6358 | 3.6358 | 3.5432 | 3.5617 | 3.5617 | -0.068 (-1.87%) | 4,888,006 |
1 Mar 2004 | CNY | 3.5432 | 3.6358 | 3.5185 | 3.6296 | 3.6296 | +0.086 (+2.44%) | 8,229,893 |
27 Feb 2004 | CNY | 3.4444 | 3.5803 | 3.4136 | 3.5432 | 3.5432 | +0.099 (+2.87%) | 5,743,369 |
26 Feb 2004 | CNY | 3.5062 | 3.5062 | 3.3951 | 3.4444 | 3.4444 | -0.08 (-2.28%) | 6,484,019 |
25 Feb 2004 | CNY | 3.5988 | 3.6728 | 3.5062 | 3.5247 | 3.5247 | +0.006 (+0.18%) | 29,574,112 |
24 Feb 2004 | CNY | 3.4383 | 3.5185 | 3.3704 | 3.5185 | 3.5185 | +0.074 (+2.15%) | 8,616,122 |
23 Feb 2004 | CNY | 3.5247 | 3.6049 | 3.4321 | 3.4444 | 3.4444 | -0.08 (-2.28%) | 7,892,803 |
20 Feb 2004 | CNY | 3.5124 | 3.5494 | 3.463 | 3.5247 | 3.5247 | +0.018 (+0.53%) | 6,363,350 |
19 Feb 2004 | CNY | 3.5556 | 3.5741 | 3.4877 | 3.5062 | 3.5062 | -0.049 (-1.39%) | 6,520,760 |
18 Feb 2004 | CNY | 3.4444 | 3.5556 | 3.3889 | 3.5556 | 3.5556 | +0.117 (+3.41%) | 11,910,351 |