Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | CNY | 2.8539 | 2.9358 | 2.8311 | 2.9313 | 2.9313 | +0.077 (+2.71%) | 558,328 |
11 May 2004 | CNY | 2.8903 | 2.9085 | 2.8175 | 2.8539 | 2.8539 | -0.027 (-0.95%) | 489,427 |
10 May 2004 | CNY | 2.9722 | 2.9722 | 2.8676 | 2.8812 | 2.8812 | -0.091 (-3.06%) | 343,252 |
7 May 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 2.9404 | 2.9859 | 2.9404 | 2.9722 | 2.9722 | +0.014 (+0.46%) | 482,669 |
29 Apr 2004 | CNY | 2.9586 | 2.9904 | 2.954 | 2.9586 | 2.9586 | -0.027 (-0.91%) | 507,023 |
28 Apr 2004 | CNY | 2.9449 | 3.0041 | 2.9358 | 2.9859 | 2.9859 | +0.036 (+1.23%) | 559,246 |
27 Apr 2004 | CNY | 3.0269 | 3.0496 | 2.9495 | 2.9495 | 2.9495 | -0.068 (-2.26%) | 644,894 |
26 Apr 2004 | CNY | 3.0087 | 3.0678 | 2.9904 | 3.0178 | 3.0178 | -0.004 (-0.15%) | 592,768 |
23 Apr 2004 | CNY | 3.086 | 3.1133 | 3.0041 | 3.0223 | 3.0223 | -0.086 (-2.78%) | 723,010 |
22 Apr 2004 | CNY | 3.0951 | 3.1179 | 3.0769 | 3.1088 | 3.1088 | +0.014 (+0.44%) | 545,545 |
21 Apr 2004 | CNY | 3.1042 | 3.1315 | 3.0587 | 3.0951 | 3.0951 | -0.018 (-0.58%) | 468,149 |
20 Apr 2004 | CNY | 3.0678 | 3.1224 | 3.0542 | 3.1133 | 3.1133 | +0.05 (+1.63%) | 540,613 |
19 Apr 2004 | CNY | 3.1179 | 3.1315 | 3.0587 | 3.0633 | 3.0633 | -0.036 (-1.17%) | 645,236 |
16 Apr 2004 | CNY | 3.0951 | 3.127 | 2.9677 | 3.0997 | 3.0997 | -0.018 (-0.58%) | 1,404,632 |
15 Apr 2004 | CNY | 3.1407 | 3.1725 | 3.1133 | 3.1179 | 3.1179 | -0.004 (-0.14%) | 957,940 |
14 Apr 2004 | CNY | 3.1998 | 3.1998 | 3.0951 | 3.1224 | 3.1224 | -0.064 (-2.00%) | 1,502,893 |
13 Apr 2004 | CNY | 3.2226 | 3.2408 | 3.1771 | 3.1862 | 3.1862 | -0.032 (-0.99%) | 1,386,693 |
12 Apr 2004 | CNY | 3.1953 | 3.2408 | 3.1589 | 3.218 | 3.218 | -0.009 (-0.28%) | 1,706,781 |
9 Apr 2004 | CNY | 3.3455 | 3.3546 | 3.1862 | 3.2271 | 3.2271 | -0.114 (-3.41%) | 2,812,950 |
8 Apr 2004 | CNY | 3.3637 | 3.391 | 3.3182 | 3.3409 | 3.3409 | -0.023 (-0.68%) | 1,978,618 |
7 Apr 2004 | CNY | 3.4138 | 3.4365 | 3.3591 | 3.3637 | 3.3637 | -0.05 (-1.47%) | 2,086,385 |
6 Apr 2004 | CNY | 3.3955 | 3.4547 | 3.3955 | 3.4138 | 3.4138 | +0.018 (+0.54%) | 2,665,773 |
5 Apr 2004 | CNY | 3.3 | 3.482 | 3.2909 | 3.3955 | 3.3955 | +0.096 (+2.89%) | 5,804,074 |
2 Apr 2004 | CNY | 3.2863 | 3.3227 | 3.2681 | 3.3 | 3.3 | +0.018 (+0.55%) | 2,192,454 |
1 Apr 2004 | CNY | 3.2863 | 3.2909 | 3.2453 | 3.2818 | 3.2818 | +0.005 (+0.14%) | 1,592,638 |