Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | CNY | 2.8709 | 2.8876 | 2.846 | 2.8543 | 2.8543 | -0.017 (-0.58%) | 24,046,028 |
15 Mar 2004 | CNY | 2.8252 | 2.8792 | 2.8169 | 2.8709 | 2.8709 | +0.054 (+1.92%) | 35,728,453 |
12 Mar 2004 | CNY | 2.846 | 2.8543 | 2.7878 | 2.8169 | 2.8169 | -0.025 (-0.88%) | 17,591,810 |
11 Mar 2004 | CNY | 2.792 | 2.8543 | 2.7754 | 2.8418 | 2.8418 | +0.058 (+2.09%) | 35,867,099 |
10 Mar 2004 | CNY | 2.7214 | 2.7878 | 2.7214 | 2.7837 | 2.7837 | +0.062 (+2.29%) | 17,235,516 |
9 Mar 2004 | CNY | 2.738 | 2.792 | 2.7131 | 2.7214 | 2.7214 | -0.012 (-0.45%) | 17,949,160 |
8 Mar 2004 | CNY | 2.6964 | 2.7421 | 2.6923 | 2.7338 | 2.7338 | +0.037 (+1.39%) | 14,338,758 |
5 Mar 2004 | CNY | 2.7629 | 2.7671 | 2.6923 | 2.6964 | 2.6964 | -0.058 (-2.11%) | 13,175,343 |
4 Mar 2004 | CNY | 2.7255 | 2.7629 | 2.6881 | 2.7546 | 2.7546 | +0.029 (+1.07%) | 14,921,574 |
3 Mar 2004 | CNY | 2.8086 | 2.8086 | 2.7006 | 2.7255 | 2.7255 | -0.083 (-2.96%) | 23,814,418 |
2 Mar 2004 | CNY | 2.8502 | 2.8792 | 2.7878 | 2.8086 | 2.8086 | -0.037 (-1.31%) | 23,086,226 |
1 Mar 2004 | CNY | 2.792 | 2.8502 | 2.7588 | 2.846 | 2.846 | +0.054 (+1.93%) | 35,078,752 |
27 Feb 2004 | CNY | 2.792 | 2.8128 | 2.7421 | 2.792 | 2.792 | +0.008 (+0.30%) | 28,104,533 |
26 Feb 2004 | CNY | 2.7006 | 2.792 | 2.6798 | 2.7837 | 2.7837 | +0.067 (+2.45%) | 39,679,538 |
25 Feb 2004 | CNY | 2.7629 | 2.8626 | 2.7006 | 2.7172 | 2.7172 | -0.025 (-0.91%) | 44,743,922 |
24 Feb 2004 | CNY | 2.684 | 2.7421 | 2.6216 | 2.7421 | 2.7421 | +0.037 (+1.38%) | 36,928,768 |
23 Feb 2004 | CNY | 2.792 | 2.8128 | 2.7006 | 2.7047 | 2.7047 | -0.083 (-2.98%) | 43,876,295 |
20 Feb 2004 | CNY | 2.7421 | 2.8252 | 2.6757 | 2.7878 | 2.7878 | +0.058 (+2.13%) | 110,369,516 |
19 Feb 2004 | CNY | 2.5759 | 2.7338 | 2.5759 | 2.7297 | 2.7297 | +0.158 (+6.14%) | 79,589,252 |
18 Feb 2004 | CNY | 2.5676 | 2.6092 | 2.5261 | 2.5718 | 2.5718 | +0.004 (+0.16%) | 21,249,570 |
17 Feb 2004 | CNY | 2.5635 | 2.6133 | 2.5552 | 2.5676 | 2.5676 | +0.05 (+1.98%) | 27,442,070 |
16 Feb 2004 | CNY | 2.5178 | 2.5178 | 2.5178 | 2.5178 | 2.5178 | 0.0 (0.0%) | 0 |
13 Feb 2004 | CNY | 2.5261 | 2.551 | 2.5136 | 2.5178 | 2.5178 | -0.008 (-0.33%) | 14,368,163 |
12 Feb 2004 | CNY | 2.5635 | 2.5843 | 2.5219 | 2.5261 | 2.5261 | -0.037 (-1.46%) | 17,706,267 |
11 Feb 2004 | CNY | 2.5884 | 2.5884 | 2.5386 | 2.5635 | 2.5635 | -0.029 (-1.12%) | 20,564,204 |
10 Feb 2004 | CNY | 2.659 | 2.6632 | 2.5884 | 2.5926 | 2.5926 | -0.062 (-2.35%) | 28,118,252 |
9 Feb 2004 | CNY | 2.6133 | 2.659 | 2.6092 | 2.6549 | 2.6549 | +0.042 (+1.59%) | 31,746,015 |
6 Feb 2004 | CNY | 2.551 | 2.6673 | 2.5261 | 2.6133 | 2.6133 | +0.062 (+2.44%) | 57,154,385 |
5 Feb 2004 | CNY | 2.5469 | 2.5552 | 2.5053 | 2.551 | 2.551 | +0.004 (+0.16%) | 27,084,103 |
4 Feb 2004 | CNY | 2.5219 | 2.5469 | 2.5053 | 2.5469 | 2.5469 | +0.025 (+0.99%) | 25,099,915 |