Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | CNY | 2.96 | 2.9867 | 2.9133 | 2.9667 | 2.9667 | 0.0 (0.0%) | 905,097 |
11 Mar 2004 | CNY | 2.96 | 2.9933 | 2.8733 | 2.9667 | 2.9667 | +0.007 (+0.23%) | 1,233,424 |
10 Mar 2004 | CNY | 2.8933 | 2.96 | 2.8133 | 2.96 | 2.96 | +0.067 (+2.31%) | 1,920,909 |
9 Mar 2004 | CNY | 2.9333 | 2.96 | 2.8933 | 2.8933 | 2.8933 | -0.04 (-1.36%) | 1,166,296 |
8 Mar 2004 | CNY | 3.0667 | 3.0667 | 2.9267 | 2.9333 | 2.9333 | -0.133 (-4.35%) | 1,104,945 |
5 Mar 2004 | CNY | 3.0667 | 3.1 | 3.0333 | 3.0667 | 3.0667 | 0.0 (0.0%) | 1,224,690 |
4 Mar 2004 | CNY | 3.0667 | 3.0933 | 3.0067 | 3.0667 | 3.0667 | -0.033 (-1.07%) | 1,914,208 |
3 Mar 2004 | CNY | 3.2067 | 3.2267 | 3.0933 | 3.1 | 3.1 | -0.14 (-4.32%) | 2,268,448 |
2 Mar 2004 | CNY | 3.2333 | 3.2867 | 3.16 | 3.24 | 3.24 | +0.007 (+0.21%) | 2,879,380 |
1 Mar 2004 | CNY | 3.26 | 3.2667 | 3.1467 | 3.2333 | 3.2333 | -0.04 (-1.22%) | 3,103,969 |
27 Feb 2004 | CNY | 3.1933 | 3.2867 | 3.1267 | 3.2733 | 3.2733 | +0.147 (+4.69%) | 8,650,062 |
26 Feb 2004 | CNY | 3.0533 | 3.1467 | 3.0133 | 3.1267 | 3.1267 | +0.067 (+2.18%) | 3,275,983 |
25 Feb 2004 | CNY | 3.1133 | 3.2 | 3.0467 | 3.06 | 3.06 | -0.053 (-1.71%) | 2,803,479 |
24 Feb 2004 | CNY | 3.12 | 3.1467 | 2.9867 | 3.1133 | 3.1133 | -0.053 (-1.69%) | 2,748,987 |
23 Feb 2004 | CNY | 3.2067 | 3.2667 | 3.1533 | 3.1667 | 3.1667 | -0.04 (-1.25%) | 3,206,412 |
20 Feb 2004 | CNY | 3.1333 | 3.2067 | 3.0867 | 3.2067 | 3.2067 | +0.06 (+1.91%) | 3,171,639 |
19 Feb 2004 | CNY | 3.1667 | 3.1733 | 3.1067 | 3.1467 | 3.1467 | -0.04 (-1.26%) | 2,211,948 |
18 Feb 2004 | CNY | 3.1333 | 3.1933 | 3.1067 | 3.1867 | 3.1867 | +0.04 (+1.27%) | 2,508,190 |
17 Feb 2004 | CNY | 3.1 | 3.2267 | 3.0533 | 3.1467 | 3.1467 | +0.047 (+1.51%) | 3,536,368 |
16 Feb 2004 | CNY | 3.0333 | 3.12 | 2.9333 | 3.1 | 3.1 | -0.033 (-1.06%) | 5,738,092 |
13 Feb 2004 | CNY | 3.1733 | 3.36 | 3.12 | 3.1333 | 3.1333 | +0.08 (+2.62%) | 14,379,868 |
12 Feb 2004 | CNY | 2.98 | 3.0867 | 2.9533 | 3.0533 | 3.0533 | +0.073 (+2.46%) | 3,730,462 |
11 Feb 2004 | CNY | 2.9667 | 3.0867 | 2.9667 | 2.98 | 2.98 | +0.013 (+0.45%) | 4,718,974 |
10 Feb 2004 | CNY | 2.9067 | 2.9867 | 2.8667 | 2.9667 | 2.9667 | +0.06 (+2.06%) | 3,313,173 |
9 Feb 2004 | CNY | 2.8533 | 2.92 | 2.8067 | 2.9067 | 2.9067 | +0.04 (+1.40%) | 2,108,097 |
6 Feb 2004 | CNY | 2.98 | 2.98 | 2.86 | 2.8667 | 2.8667 | -0.127 (-4.23%) | 4,002,727 |
5 Feb 2004 | CNY | 2.8333 | 3 | 2.8133 | 2.9933 | 2.9933 | +0.173 (+6.15%) | 4,292,082 |
4 Feb 2004 | CNY | 2.8133 | 2.84 | 2.76 | 2.82 | 2.82 | +0.02 (+0.71%) | 3,178,716 |
3 Feb 2004 | CNY | 2.7067 | 2.8267 | 2.6667 | 2.8 | 2.8 | +0.087 (+3.20%) | 3,313,818 |
2 Feb 2004 | CNY | 2.6133 | 2.7267 | 2.5867 | 2.7133 | 2.7133 | +0.113 (+4.36%) | 3,085,329 |