Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2004 | CNY | 6.0446 | 6.0446 | 5.8716 | 5.9308 | 5.9308 | -0.114 (-1.88%) | 149,923 |
4 Mar 2004 | CNY | 5.8125 | 6.0446 | 5.8125 | 6.0446 | 6.0446 | +0.164 (+2.79%) | 310,482 |
3 Mar 2004 | CNY | 5.8261 | 5.9399 | 5.8261 | 5.8808 | 5.8808 | -0.014 (-0.23%) | 471,388 |
2 Mar 2004 | CNY | 5.8853 | 5.9672 | 5.8716 | 5.8944 | 5.8944 | -0.036 (-0.61%) | 160,251 |
1 Mar 2004 | CNY | 5.8261 | 5.9308 | 5.767 | 5.9308 | 5.9308 | +0.105 (+1.80%) | 258,472 |
27 Feb 2004 | CNY | 5.7806 | 5.9718 | 5.7806 | 5.8261 | 5.8261 | -0.023 (-0.39%) | 539,363 |
26 Feb 2004 | CNY | 5.8261 | 5.8944 | 5.7806 | 5.8489 | 5.8489 | +0.014 (+0.23%) | 391,391 |
25 Feb 2004 | CNY | 5.9718 | 6.0082 | 5.8307 | 5.8352 | 5.8352 | -0.137 (-2.29%) | 614,347 |
24 Feb 2004 | CNY | 5.9627 | 5.99 | 5.9172 | 5.9718 | 5.9718 | -0.023 (-0.38%) | 819,428 |
23 Feb 2004 | CNY | 6.0765 | 6.1356 | 5.9627 | 5.9945 | 5.9945 | -0.15 (-2.44%) | 691,481 |
20 Feb 2004 | CNY | 6.1675 | 6.1903 | 6.0765 | 6.1447 | 6.1447 | -0.023 (-0.37%) | 772,816 |
19 Feb 2004 | CNY | 6.0765 | 6.213 | 6.0765 | 6.1675 | 6.1675 | +0.059 (+0.97%) | 704,551 |
18 Feb 2004 | CNY | 6.0992 | 6.1539 | 6.0992 | 6.1083 | 6.1083 | +0.023 (+0.37%) | 542,516 |
17 Feb 2004 | CNY | 6.1447 | 6.2085 | 6.0583 | 6.0856 | 6.0856 | -0.059 (-0.96%) | 419,220 |
16 Feb 2004 | CNY | 5.8853 | 6.1675 | 5.8261 | 6.1447 | 6.1447 | +0.259 (+4.41%) | 1,456,815 |
13 Feb 2004 | CNY | 5.8443 | 5.9627 | 5.7852 | 5.8853 | 5.8853 | +0.041 (+0.70%) | 463,892 |
12 Feb 2004 | CNY | 5.7715 | 5.8944 | 5.6941 | 5.8443 | 5.8443 | +0.064 (+1.10%) | 277,017 |
11 Feb 2004 | CNY | 5.8261 | 5.8261 | 5.7442 | 5.7806 | 5.7806 | -0.059 (-1.01%) | 460,247 |
10 Feb 2004 | CNY | 5.9172 | 5.9627 | 5.8034 | 5.8398 | 5.8398 | -0.077 (-1.31%) | 552,391 |
9 Feb 2004 | CNY | 5.8716 | 5.9445 | 5.8307 | 5.9172 | 5.9172 | +0.046 (+0.78%) | 344,755 |
6 Feb 2004 | CNY | 6.0446 | 6.0446 | 5.8489 | 5.8716 | 5.8716 | -0.123 (-2.05%) | 490,238 |
5 Feb 2004 | CNY | 5.6987 | 6.0446 | 5.6941 | 5.9945 | 5.9945 | +0.259 (+4.52%) | 1,916,203 |
4 Feb 2004 | CNY | 5.5303 | 5.7579 | 5.4711 | 5.7351 | 5.7351 | +0.237 (+4.30%) | 1,365,033 |
3 Feb 2004 | CNY | 5.462 | 5.5439 | 5.4256 | 5.4984 | 5.4984 | -0.05 (-0.90%) | 204,804 |
2 Feb 2004 | CNY | 5.553 | 5.6304 | 5.4165 | 5.5485 | 5.5485 | +0.059 (+1.08%) | 610,893 |
30 Jan 2004 | CNY | 5.5985 | 5.635 | 5.462 | 5.4893 | 5.4893 | -0.109 (-1.95%) | 315,196 |
29 Jan 2004 | CNY | 5.6304 | 5.6304 | 5.5075 | 5.5985 | 5.5985 | -0.032 (-0.57%) | 145,768 |
16 Jan 2004 | CNY | 5.5894 | 5.635 | 5.4848 | 5.6304 | 5.6304 | +0.1 (+1.81%) | 293,846 |
15 Jan 2004 | CNY | 5.5758 | 5.5758 | 5.4529 | 5.5303 | 5.5303 | -0.023 (-0.41%) | 290,388 |
14 Jan 2004 | CNY | 5.5803 | 5.594 | 5.5303 | 5.553 | 5.553 | -0.114 (-2.01%) | 133,404 |