Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2004 | CNY | 3.1177 | 3.1716 | 3.0348 | 3.1095 | 3.1095 | -0.021 (-0.66%) | 8,981,631 |
13 Apr 2004 | CNY | 3.1924 | 3.2629 | 3.1136 | 3.1302 | 3.1302 | -0.062 (-1.95%) | 8,863,870 |
12 Apr 2004 | CNY | 3.2711 | 3.2794 | 3.1592 | 3.1924 | 3.1924 | -0.079 (-2.41%) | 9,916,004 |
9 Apr 2004 | CNY | 3.4038 | 3.5033 | 3.2463 | 3.2711 | 3.2711 | -0.129 (-3.78%) | 18,697,966 |
8 Apr 2004 | CNY | 3.3375 | 3.4287 | 3.3292 | 3.3997 | 3.3997 | +0.075 (+2.25%) | 9,322,741 |
7 Apr 2004 | CNY | 3.3209 | 3.3997 | 3.3209 | 3.325 | 3.325 | -0.037 (-1.11%) | 5,946,749 |
6 Apr 2004 | CNY | 3.3582 | 3.3872 | 3.296 | 3.3624 | 3.3624 | -0.008 (-0.25%) | 8,383,902 |
5 Apr 2004 | CNY | 3.2836 | 3.3955 | 3.2214 | 3.3707 | 3.3707 | +0.116 (+3.57%) | 15,184,719 |
2 Apr 2004 | CNY | 3.2173 | 3.3168 | 3.1841 | 3.2546 | 3.2546 | +0.037 (+1.16%) | 10,798,557 |
1 Apr 2004 | CNY | 3.2753 | 3.2753 | 3.2131 | 3.2173 | 3.2173 | -0.037 (-1.15%) | 5,594,296 |
31 Mar 2004 | CNY | 3.2587 | 3.2753 | 3.2007 | 3.2546 | 3.2546 | 0.0 (0.0%) | 6,776,005 |
30 Mar 2004 | CNY | 3.2255 | 3.2753 | 3.1965 | 3.2546 | 3.2546 | +0.025 (+0.77%) | 6,687,844 |
29 Mar 2004 | CNY | 3.1841 | 3.2463 | 3.1343 | 3.2297 | 3.2297 | +0.046 (+1.43%) | 9,858,261 |
26 Mar 2004 | CNY | 3.1551 | 3.2421 | 3.1509 | 3.1841 | 3.1841 | +0.029 (+0.92%) | 7,347,904 |
25 Mar 2004 | CNY | 3.1592 | 3.1882 | 3.1302 | 3.1551 | 3.1551 | -0.004 (-0.13%) | 4,695,693 |
24 Mar 2004 | CNY | 3.2214 | 3.2214 | 3.1343 | 3.1592 | 3.1592 | -0.062 (-1.93%) | 7,232,729 |
23 Mar 2004 | CNY | 3.2546 | 3.2753 | 3.1509 | 3.2214 | 3.2214 | -0.025 (-0.77%) | 8,834,540 |
22 Mar 2004 | CNY | 3.1965 | 3.3085 | 3.1965 | 3.2463 | 3.2463 | +0.042 (+1.29%) | 12,458,119 |
19 Mar 2004 | CNY | 3.1302 | 3.2173 | 3.1302 | 3.2048 | 3.2048 | +0.07 (+2.25%) | 10,674,088 |
18 Mar 2004 | CNY | 3.2546 | 3.267 | 3.1136 | 3.1343 | 3.1343 | -0.1 (-3.08%) | 15,714,078 |
17 Mar 2004 | CNY | 3.0887 | 3.2919 | 3.0763 | 3.2338 | 3.2338 | +0.137 (+4.42%) | 26,290,418 |
15 Mar 2004 | CNY | 3.0887 | 3.1716 | 3.0597 | 3.097 | 3.097 | +0.025 (+0.81%) | 14,686,863 |
12 Mar 2004 | CNY | 3.068 | 3.126 | 3.0307 | 3.0721 | 3.0721 | +0.004 (+0.13%) | 9,266,513 |
11 Mar 2004 | CNY | 2.9934 | 3.1468 | 2.9934 | 3.068 | 3.068 | +0.07 (+2.35%) | 17,902,216 |
10 Mar 2004 | CNY | 2.9312 | 3.0017 | 2.9105 | 2.9975 | 2.9975 | +0.066 (+2.26%) | 7,860,613 |
9 Mar 2004 | CNY | 2.9561 | 3.0224 | 2.9146 | 2.9312 | 2.9312 | -0.037 (-1.26%) | 7,026,129 |
8 Mar 2004 | CNY | 3.0556 | 3.0846 | 2.9561 | 2.9685 | 2.9685 | -0.087 (-2.85%) | 10,851,609 |
5 Mar 2004 | CNY | 3.1219 | 3.2173 | 3.039 | 3.0556 | 3.0556 | -0.091 (-2.90%) | 18,622,798 |
4 Mar 2004 | CNY | 3.1053 | 3.2131 | 3.039 | 3.1468 | 3.1468 | +0.004 (+0.13%) | 43,517,480 |
3 Mar 2004 | CNY | 2.8856 | 3.1468 | 2.8648 | 3.1426 | 3.1426 | +0.282 (+9.85%) | 47,046,952 |