Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | CNY | 3.7363 | 3.7857 | 3.6429 | 3.6813 | 3.6813 | -0.06 (-1.62%) | 1,332,414 |
7 May 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 3.6813 | 3.7967 | 3.6758 | 3.7418 | 3.7418 | +0.055 (+1.49%) | 1,426,121 |
29 Apr 2004 | CNY | 3.8187 | 3.8791 | 3.6813 | 3.6868 | 3.6868 | -0.17 (-4.42%) | 1,841,976 |
28 Apr 2004 | CNY | 3.7088 | 3.8681 | 3.6429 | 3.8571 | 3.8571 | +0.11 (+2.93%) | 1,963,692 |
27 Apr 2004 | CNY | 3.8462 | 3.9451 | 3.6593 | 3.7473 | 3.7473 | -0.104 (-2.71%) | 4,467,000 |
26 Apr 2004 | CNY | 3.8791 | 3.9286 | 3.8517 | 3.8517 | 3.8517 | -0.203 (-5.01%) | 4,697,032 |
23 Apr 2004 | CNY | 4.0714 | 4.1209 | 4.0549 | 4.0549 | 4.0549 | -0.214 (-5.02%) | 1,200,745 |
22 Apr 2004 | CNY | 4.2473 | 4.3132 | 4.2033 | 4.2692 | 4.2692 | +0.049 (+1.17%) | 1,286,374 |
21 Apr 2004 | CNY | 4.2418 | 4.3407 | 4.1429 | 4.2198 | 4.2198 | -0.033 (-0.78%) | 1,694,112 |
20 Apr 2004 | CNY | 4.1539 | 4.3407 | 4.0934 | 4.2528 | 4.2528 | +0.083 (+1.98%) | 2,454,583 |
19 Apr 2004 | CNY | 4.3736 | 4.4286 | 4.1648 | 4.1703 | 4.1703 | -0.209 (-4.77%) | 2,653,412 |
16 Apr 2004 | CNY | 4.5 | 4.533 | 4.2582 | 4.3791 | 4.3791 | 0.0 (0.0%) | 4,105,581 |
15 Apr 2004 | CNY | 4.3791 | 4.3791 | 4.3791 | 4.3791 | 4.3791 | 0.0 (0.0%) | 0 |
14 Apr 2004 | CNY | 4.5604 | 4.6374 | 4.3517 | 4.3791 | 4.3791 | -0.203 (-4.44%) | 5,373,684 |
13 Apr 2004 | CNY | 4.6758 | 4.7857 | 4.533 | 4.5824 | 4.5824 | -0.17 (-3.59%) | 4,224,331 |
12 Apr 2004 | CNY | 4.7528 | 4.8791 | 4.7528 | 4.7528 | 4.7528 | -0.247 (-4.94%) | 6,872,010 |
9 Apr 2004 | CNY | 5.1099 | 5.1264 | 5 | 5 | 5 | -0.264 (-5.01%) | 3,140,228 |
8 Apr 2004 | CNY | 4.9176 | 5.2637 | 4.7582 | 5.2637 | 5.2637 | +0.253 (+5.04%) | 10,622,788 |
7 Apr 2004 | CNY | 5.2692 | 5.3077 | 5.011 | 5.011 | 5.011 | -0.264 (-5.00%) | 6,887,162 |
6 Apr 2004 | CNY | 5.3297 | 5.3846 | 5.2473 | 5.2747 | 5.2747 | -0.033 (-0.62%) | 3,252,310 |
5 Apr 2004 | CNY | 5.1539 | 5.3242 | 5.0769 | 5.3077 | 5.3077 | +0.176 (+3.43%) | 3,911,429 |
2 Apr 2004 | CNY | 5.044 | 5.1978 | 5.0385 | 5.1319 | 5.1319 | +0.121 (+2.41%) | 4,009,483 |
1 Apr 2004 | CNY | 4.9451 | 5.0275 | 4.9066 | 5.011 | 5.011 | +0.055 (+1.11%) | 2,319,988 |
31 Mar 2004 | CNY | 4.989 | 5.0165 | 4.9066 | 4.956 | 4.956 | -0.017 (-0.33%) | 2,391,177 |
30 Mar 2004 | CNY | 4.8626 | 4.978 | 4.7528 | 4.9725 | 4.9725 | +0.088 (+1.80%) | 2,633,216 |