Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | CNY | 3.7292 | 3.9 | 3.6917 | 3.8208 | 3.8208 | +0.042 (+1.10%) | 5,229,132 |
19 May 2004 | CNY | 3.8042 | 3.8542 | 3.7333 | 3.7792 | 3.7792 | 0.0 (0.0%) | 5,655,340 |
18 May 2004 | CNY | 3.6917 | 3.7875 | 3.6167 | 3.7792 | 3.7792 | +0.104 (+2.84%) | 3,101,702 |
17 May 2004 | CNY | 3.6667 | 3.7917 | 3.6042 | 3.675 | 3.675 | -0.042 (-1.12%) | 4,534,303 |
14 May 2004 | CNY | 3.9458 | 3.9458 | 3.6708 | 3.7167 | 3.7167 | -0.175 (-4.50%) | 2,313,612 |
13 May 2004 | CNY | 3.9583 | 3.9625 | 3.8417 | 3.8917 | 3.8917 | -0.062 (-1.58%) | 1,508,930 |
12 May 2004 | CNY | 3.8458 | 4 | 3.8083 | 3.9542 | 3.9542 | +0.108 (+2.82%) | 3,818,750 |
11 May 2004 | CNY | 3.7708 | 3.875 | 3.7583 | 3.8458 | 3.8458 | +0.05 (+1.32%) | 2,200,056 |
10 May 2004 | CNY | 3.9458 | 3.95 | 3.75 | 3.7958 | 3.7958 | -0.154 (-3.90%) | 1,653,686 |
30 Apr 2004 | CNY | 3.875 | 3.9583 | 3.8417 | 3.95 | 3.95 | +0.083 (+2.15%) | 2,973,708 |
29 Apr 2004 | CNY | 4.0375 | 4.05 | 3.8542 | 3.8667 | 3.8667 | -0.188 (-4.62%) | 4,907,325 |
28 Apr 2004 | CNY | 3.9792 | 4.0833 | 3.8542 | 4.0542 | 4.0542 | -0.008 (-0.20%) | 5,659,658 |
26 Apr 2004 | CNY | 4.0333 | 4.075 | 4 | 4.0625 | 4.0625 | +0.013 (+0.31%) | 4,014,861 |
23 Apr 2004 | CNY | 4.1667 | 4.1667 | 3.9917 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,681,391 |
22 Apr 2004 | CNY | 4.075 | 4.1583 | 4.0292 | 4.15 | 4.15 | +0.042 (+1.02%) | 4,993,478 |
21 Apr 2004 | CNY | 4.4083 | 4.4083 | 4.0125 | 4.1083 | 4.1083 | -0.308 (-6.98%) | 17,626,228 |
20 Apr 2004 | CNY | 4.5125 | 4.5625 | 4.375 | 4.4167 | 4.4167 | -0.092 (-2.03%) | 7,877,407 |
19 Apr 2004 | CNY | 4.4583 | 4.6583 | 4.4583 | 4.5083 | 4.5083 | +0.013 (+0.28%) | 7,364,092 |
16 Apr 2004 | CNY | 4.4375 | 4.5292 | 4.3792 | 4.4958 | 4.4958 | +0.021 (+0.46%) | 5,573,421 |
15 Apr 2004 | CNY | 4.4208 | 4.5 | 4.375 | 4.475 | 4.475 | -0.017 (-0.37%) | 4,388,049 |
14 Apr 2004 | CNY | 4.3958 | 4.5 | 4.3625 | 4.4917 | 4.4917 | +0.083 (+1.89%) | 6,114,076 |
13 Apr 2004 | CNY | 4.525 | 4.5417 | 4.4 | 4.4083 | 4.4083 | -0.129 (-2.85%) | 4,688,042 |
12 Apr 2004 | CNY | 4.4167 | 4.5542 | 4.4167 | 4.5375 | 4.5375 | +0.025 (+0.55%) | 5,816,342 |
9 Apr 2004 | CNY | 4.6625 | 4.6833 | 4.4792 | 4.5125 | 4.5125 | -0.154 (-3.30%) | 9,215,104 |
8 Apr 2004 | CNY | 4.6292 | 4.7667 | 4.5417 | 4.6667 | 4.6667 | +0.013 (+0.27%) | 11,880,547 |
7 Apr 2004 | CNY | 4.7417 | 4.7583 | 4.575 | 4.6542 | 4.6542 | -0.079 (-1.67%) | 17,785,012 |
6 Apr 2004 | CNY | 4.5667 | 4.7708 | 4.5667 | 4.7333 | 4.7333 | +0.167 (+3.65%) | 8,846,268 |
5 Apr 2004 | CNY | 4.4792 | 4.625 | 4.4417 | 4.5667 | 4.5667 | +0.104 (+2.34%) | 7,778,030 |
2 Apr 2004 | CNY | 4.3333 | 4.5333 | 4.2958 | 4.4625 | 4.4625 | +0.129 (+2.98%) | 8,545,384 |
1 Apr 2004 | CNY | 4.3167 | 4.3458 | 4.2625 | 4.3333 | 4.3333 | +0.021 (+0.48%) | 3,569,145 |