Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | CNY | 8.64 | 8.72 | 8.47 | 8.48 | 8.48 | -0.16 (-1.85%) | 4,468,930 |
28 Apr 2004 | CNY | 8.8 | 8.8 | 8.55 | 8.64 | 8.64 | -0.16 (-1.82%) | 5,442,046 |
27 Apr 2004 | CNY | 8.99 | 9.01 | 8.79 | 8.8 | 8.8 | -0.18 (-2.00%) | 3,524,297 |
26 Apr 2004 | CNY | 8.74 | 9.05 | 8.74 | 8.98 | 8.98 | +0.17 (+1.93%) | 5,142,640 |
23 Apr 2004 | CNY | 8.9 | 8.95 | 8.66 | 8.81 | 8.81 | -0.09 (-1.01%) | 5,162,960 |
22 Apr 2004 | CNY | 8.5 | 8.9 | 8.42 | 8.9 | 8.9 | +0.44 (+5.20%) | 8,113,026 |
21 Apr 2004 | CNY | 8.38 | 8.62 | 8.37 | 8.46 | 8.46 | +0.1 (+1.20%) | 4,658,705 |
20 Apr 2004 | CNY | 8.63 | 8.68 | 8.33 | 8.36 | 8.36 | -0.3 (-3.46%) | 6,829,359 |
19 Apr 2004 | CNY | 8.91 | 8.91 | 8.65 | 8.66 | 8.66 | -0.25 (-2.81%) | 4,325,035 |
16 Apr 2004 | CNY | 8.78 | 8.92 | 8.6 | 8.91 | 8.91 | +0.12 (+1.37%) | 5,226,695 |
15 Apr 2004 | CNY | 8.84 | 8.97 | 8.77 | 8.79 | 8.79 | -0.05 (-0.57%) | 3,933,966 |
14 Apr 2004 | CNY | 9.15 | 9.19 | 8.8 | 8.84 | 8.84 | -0.29 (-3.18%) | 7,593,464 |
13 Apr 2004 | CNY | 9.11 | 9.26 | 9.1 | 9.13 | 9.13 | +0.03 (+0.33%) | 5,394,752 |
12 Apr 2004 | CNY | 9.2 | 9.24 | 9.04 | 9.1 | 9.1 | -0.17 (-1.83%) | 8,491,175 |
9 Apr 2004 | CNY | 9.6 | 9.68 | 9.23 | 9.27 | 9.27 | -0.36 (-3.74%) | 12,325,862 |
8 Apr 2004 | CNY | 9.8 | 9.89 | 9.56 | 9.63 | 9.63 | -0.06 (-0.62%) | 13,158,980 |
7 Apr 2004 | CNY | 9.9 | 9.94 | 9.68 | 9.69 | 9.69 | -0.2 (-2.02%) | 9,525,544 |
6 Apr 2004 | CNY | 9.78 | 9.9 | 9.56 | 9.89 | 9.89 | +0.11 (+1.12%) | 14,439,706 |
5 Apr 2004 | CNY | 10 | 10 | 9.74 | 9.78 | 9.78 | -0.22 (-2.20%) | 12,483,281 |
2 Apr 2004 | CNY | 10.15 | 10.2 | 9.96 | 10 | 10 | -0.1 (-0.99%) | 9,878,537 |
1 Apr 2004 | CNY | 10.08 | 10.24 | 10.06 | 10.1 | 10.1 | +0.08 (+0.80%) | 8,387,746 |
31 Mar 2004 | CNY | 9.8 | 10.1 | 9.8 | 10.02 | 10.02 | +0.23 (+2.35%) | 8,569,888 |
30 Mar 2004 | CNY | 9.92 | 10.08 | 9.69 | 9.79 | 9.79 | -0.13 (-1.31%) | 8,854,866 |
29 Mar 2004 | CNY | 10.15 | 10.19 | 9.87 | 9.92 | 9.92 | -0.23 (-2.27%) | 13,062,516 |
26 Mar 2004 | CNY | 10.31 | 10.42 | 10.02 | 10.15 | 10.15 | -0.16 (-1.55%) | 14,108,251 |
25 Mar 2004 | CNY | 10.29 | 10.43 | 10.21 | 10.31 | 10.31 | +0.02 (+0.19%) | 6,067,176 |
24 Mar 2004 | CNY | 10.29 | 10.4 | 10.21 | 10.29 | 10.29 | +0.01 (+0.10%) | 6,504,202 |
23 Mar 2004 | CNY | 10.35 | 10.46 | 10.18 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,680,287 |
22 Mar 2004 | CNY | 10.65 | 10.67 | 10.31 | 10.37 | 10.37 | -0.2 (-1.89%) | 11,872,804 |
19 Mar 2004 | CNY | 10.54 | 10.58 | 10.39 | 10.57 | 10.57 | +0.17 (+1.63%) | 8,784,347 |