Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | CNY | 2.4762 | 2.4974 | 2.4691 | 2.4974 | 2.4974 | -0.021 (-0.84%) | 140,077 |
21 May 2004 | CNY | 2.4762 | 2.522 | 2.4762 | 2.5185 | 2.5185 | +0.028 (+1.13%) | 145,860 |
20 May 2004 | CNY | 2.5538 | 2.5573 | 2.4832 | 2.4903 | 2.4903 | -0.067 (-2.62%) | 96,957 |
19 May 2004 | CNY | 2.5185 | 2.5609 | 2.5185 | 2.5573 | 2.5573 | +0.042 (+1.68%) | 285,768 |
18 May 2004 | CNY | 2.4691 | 2.522 | 2.4691 | 2.515 | 2.515 | +0.011 (+0.42%) | 162,162 |
17 May 2004 | CNY | 2.4586 | 2.522 | 2.4586 | 2.5044 | 2.5044 | +0.035 (+1.43%) | 85,617 |
14 May 2004 | CNY | 2.5115 | 2.515 | 2.4621 | 2.4691 | 2.4691 | -0.064 (-2.51%) | 259,686 |
13 May 2004 | CNY | 2.5044 | 2.5326 | 2.4868 | 2.5326 | 2.5326 | +0.028 (+1.13%) | 320,165 |
12 May 2004 | CNY | 2.4974 | 2.5256 | 2.4691 | 2.5044 | 2.5044 | +0.042 (+1.72%) | 566,433 |
11 May 2004 | CNY | 2.4691 | 2.5256 | 2.4339 | 2.4621 | 2.4621 | -0.007 (-0.28%) | 262,486 |
10 May 2004 | CNY | 2.5573 | 2.575 | 2.4691 | 2.4691 | 2.4691 | -0.088 (-3.45%) | 187,110 |
30 Apr 2004 | CNY | 2.5644 | 2.5891 | 2.5326 | 2.5573 | 2.5573 | +0.007 (+0.27%) | 213,759 |
29 Apr 2004 | CNY | 2.5326 | 2.6208 | 2.5115 | 2.5503 | 2.5503 | -0.018 (-0.69%) | 155,074 |
28 Apr 2004 | CNY | 2.5397 | 2.5679 | 2.4374 | 2.5679 | 2.5679 | +0.004 (+0.14%) | 693,752 |
26 Apr 2004 | CNY | 2.6102 | 2.6385 | 2.5538 | 2.5644 | 2.5644 | -0.046 (-1.75%) | 557,706 |
23 Apr 2004 | CNY | 2.5961 | 2.6314 | 2.582 | 2.6102 | 2.6102 | +0.014 (+0.54%) | 643,261 |
22 Apr 2004 | CNY | 2.5538 | 2.6067 | 2.5503 | 2.5961 | 2.5961 | +0.014 (+0.55%) | 219,712 |
21 Apr 2004 | CNY | 2.575 | 2.6243 | 2.5503 | 2.582 | 2.582 | -0.028 (-1.08%) | 458,986 |
20 Apr 2004 | CNY | 2.5044 | 2.6737 | 2.5044 | 2.6102 | 2.6102 | -0.007 (-0.27%) | 556,119 |
19 Apr 2004 | CNY | 2.7266 | 2.7266 | 2.6173 | 2.6173 | 2.6173 | -0.138 (-4.99%) | 902,947 |
16 Apr 2004 | CNY | 2.7513 | 2.769 | 2.649 | 2.7549 | 2.7549 | -0.004 (-0.13%) | 1,006,141 |
15 Apr 2004 | CNY | 2.7513 | 2.8007 | 2.7161 | 2.7584 | 2.7584 | +0.007 (+0.26%) | 788,271 |
14 Apr 2004 | CNY | 2.8395 | 2.8571 | 2.7019 | 2.7513 | 2.7513 | -0.085 (-2.99%) | 1,160,972 |
13 Apr 2004 | CNY | 2.7725 | 2.843 | 2.7725 | 2.836 | 2.836 | +0.064 (+2.29%) | 1,568,815 |
12 Apr 2004 | CNY | 2.7196 | 2.8007 | 2.7161 | 2.7725 | 2.7725 | +0.039 (+1.42%) | 937,180 |
9 Apr 2004 | CNY | 2.7196 | 2.8042 | 2.709 | 2.7337 | 2.7337 | +0.004 (+0.13%) | 1,156,439 |
8 Apr 2004 | CNY | 2.7725 | 2.776 | 2.7161 | 2.7302 | 2.7302 | -0.025 (-0.90%) | 887,071 |
7 Apr 2004 | CNY | 2.8183 | 2.8183 | 2.7161 | 2.7549 | 2.7549 | -0.063 (-2.25%) | 1,536,096 |
6 Apr 2004 | CNY | 2.8183 | 2.8289 | 2.7654 | 2.8183 | 2.8183 | -0.011 (-0.37%) | 1,022,774 |
5 Apr 2004 | CNY | 2.8748 | 2.8854 | 2.6878 | 2.8289 | 2.8289 | +0.025 (+0.88%) | 3,020,596 |