Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | CNY | 2.3807 | 2.4056 | 2.281 | 2.2893 | 2.2893 | -0.087 (-3.67%) | 9,540,368 |
26 Apr 2004 | CNY | 2.3724 | 2.3973 | 2.3599 | 2.3765 | 2.3765 | +0.008 (+0.35%) | 4,026,924 |
23 Apr 2004 | CNY | 2.4222 | 2.4222 | 2.3682 | 2.3682 | 2.3682 | -0.054 (-2.23%) | 5,588,510 |
22 Apr 2004 | CNY | 2.3682 | 2.4264 | 2.335 | 2.4222 | 2.4222 | +0.054 (+2.28%) | 10,224,755 |
21 Apr 2004 | CNY | 2.4098 | 2.4347 | 2.3599 | 2.3682 | 2.3682 | -0.046 (-1.89%) | 10,917,255 |
20 Apr 2004 | CNY | 2.4555 | 2.4804 | 2.4139 | 2.4139 | 2.4139 | -0.042 (-1.69%) | 8,100,334 |
19 Apr 2004 | CNY | 2.5469 | 2.5552 | 2.4513 | 2.4555 | 2.4555 | -0.087 (-3.43%) | 6,627,487 |
16 Apr 2004 | CNY | 2.5344 | 2.5469 | 2.4762 | 2.5427 | 2.5427 | 0.0 (0.0%) | 10,307,429 |
15 Apr 2004 | CNY | 2.5593 | 2.6133 | 2.5386 | 2.5427 | 2.5427 | -0.013 (-0.49%) | 7,719,444 |
14 Apr 2004 | CNY | 2.6175 | 2.6216 | 2.5261 | 2.5552 | 2.5552 | -0.062 (-2.38%) | 13,504,764 |
13 Apr 2004 | CNY | 2.6424 | 2.659 | 2.6133 | 2.6175 | 2.6175 | -0.025 (-0.94%) | 10,469,589 |
12 Apr 2004 | CNY | 2.6923 | 2.7089 | 2.6216 | 2.6424 | 2.6424 | -0.05 (-1.85%) | 9,717,359 |
9 Apr 2004 | CNY | 2.7214 | 2.7504 | 2.6798 | 2.6923 | 2.6923 | -0.004 (-0.15%) | 24,387,652 |
8 Apr 2004 | CNY | 2.6798 | 2.7214 | 2.6424 | 2.6964 | 2.6964 | +0.021 (+0.77%) | 17,211,885 |
7 Apr 2004 | CNY | 2.6632 | 2.6923 | 2.6507 | 2.6757 | 2.6757 | +0.017 (+0.63%) | 14,282,730 |
6 Apr 2004 | CNY | 2.6549 | 2.6673 | 2.6009 | 2.659 | 2.659 | +0.004 (+0.15%) | 24,900,131 |
5 Apr 2004 | CNY | 2.7089 | 2.7214 | 2.6341 | 2.6549 | 2.6549 | -0.054 (-1.99%) | 28,372,722 |
2 Apr 2004 | CNY | 2.738 | 2.7421 | 2.7006 | 2.7089 | 2.7089 | -0.021 (-0.76%) | 16,107,140 |
1 Apr 2004 | CNY | 2.7214 | 2.7421 | 2.6923 | 2.7297 | 2.7297 | -0.004 (-0.15%) | 11,505,191 |
31 Mar 2004 | CNY | 2.7214 | 2.7546 | 2.6923 | 2.7338 | 2.7338 | +0.017 (+0.61%) | 10,257,732 |
30 Mar 2004 | CNY | 2.6757 | 2.7172 | 2.6466 | 2.7172 | 2.7172 | +0.042 (+1.55%) | 12,119,215 |
29 Mar 2004 | CNY | 2.7297 | 2.738 | 2.6757 | 2.6757 | 2.6757 | -0.054 (-1.98%) | 14,452,026 |
26 Mar 2004 | CNY | 2.7338 | 2.7463 | 2.7006 | 2.7297 | 2.7297 | -0.004 (-0.15%) | 14,545,305 |
25 Mar 2004 | CNY | 2.7629 | 2.7754 | 2.7089 | 2.7338 | 2.7338 | -0.029 (-1.05%) | 14,297,956 |
24 Mar 2004 | CNY | 2.7671 | 2.7878 | 2.7421 | 2.7629 | 2.7629 | -0.004 (-0.15%) | 15,527,886 |
23 Mar 2004 | CNY | 2.8211 | 2.8211 | 2.7421 | 2.7671 | 2.7671 | -0.054 (-1.91%) | 15,046,840 |
22 Mar 2004 | CNY | 2.8169 | 2.8252 | 2.7837 | 2.8211 | 2.8211 | 0.0 (0.0%) | 11,867,870 |
19 Mar 2004 | CNY | 2.7878 | 2.8211 | 2.7754 | 2.8211 | 2.8211 | +0.033 (+1.19%) | 15,437,004 |
18 Mar 2004 | CNY | 2.8252 | 2.8502 | 2.7712 | 2.7878 | 2.7878 | -0.037 (-1.32%) | 17,220,042 |
17 Mar 2004 | CNY | 2.8543 | 2.8626 | 2.7961 | 2.8252 | 2.8252 | -0.029 (-1.02%) | 17,817,287 |