Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | CNY | 2.1308 | 2.1539 | 1.9231 | 2.0692 | 2.0692 | -0.06 (-2.80%) | 7,901,400 |
17 May 2004 | CNY | 2.1231 | 2.2115 | 2.1192 | 2.1289 | 2.1289 | -0.023 (-1.07%) | 1,465,932 |
14 May 2004 | CNY | 2.2212 | 2.225 | 2.1519 | 2.1519 | 2.1519 | -0.058 (-2.61%) | 647,660 |
13 May 2004 | CNY | 2.2346 | 2.2404 | 2.1827 | 2.2096 | 2.2096 | -0.025 (-1.12%) | 874,432 |
12 May 2004 | CNY | 2.2192 | 2.2481 | 2.2077 | 2.2346 | 2.2346 | +0.025 (+1.13%) | 1,567,165 |
11 May 2004 | CNY | 2.1865 | 2.2096 | 2.1731 | 2.2096 | 2.2096 | +0.038 (+1.77%) | 995,540 |
10 May 2004 | CNY | 2.2308 | 2.2327 | 2.1192 | 2.1712 | 2.1712 | -0.04 (-1.82%) | 1,117,558 |
30 Apr 2004 | CNY | 2.1731 | 2.2231 | 2.1577 | 2.2115 | 2.2115 | +0.038 (+1.77%) | 3,124,191 |
29 Apr 2004 | CNY | 2.2654 | 2.2712 | 2.1539 | 2.1731 | 2.1731 | -0.098 (-4.32%) | 4,390,256 |
28 Apr 2004 | CNY | 2.3096 | 2.3173 | 2.2212 | 2.2712 | 2.2712 | -0.058 (-2.48%) | 4,197,107 |
27 Apr 2004 | CNY | 2.3365 | 2.3462 | 2.3077 | 2.3289 | 2.3289 | +0.002 (+0.09%) | 1,431,492 |
26 Apr 2004 | CNY | 2.3039 | 2.3423 | 2.3039 | 2.3269 | 2.3269 | +0.008 (+0.33%) | 1,402,944 |
23 Apr 2004 | CNY | 2.3308 | 2.3308 | 2.2981 | 2.3192 | 2.3192 | -0.015 (-0.66%) | 3,305,156 |
22 Apr 2004 | CNY | 2.3039 | 2.3365 | 2.2596 | 2.3346 | 2.3346 | +0.011 (+0.50%) | 4,203,383 |
21 Apr 2004 | CNY | 2.3289 | 2.3385 | 2.2865 | 2.3231 | 2.3231 | -0.01 (-0.41%) | 5,385,842 |
20 Apr 2004 | CNY | 2.3808 | 2.4019 | 2.3077 | 2.3327 | 2.3327 | -0.036 (-1.54%) | 2,916,180 |
19 Apr 2004 | CNY | 2.35 | 2.4019 | 2.3462 | 2.3692 | 2.3692 | -0.006 (-0.24%) | 4,876,102 |
16 Apr 2004 | CNY | 2.3385 | 2.3827 | 2.2789 | 2.375 | 2.375 | +0.036 (+1.56%) | 6,778,995 |
15 Apr 2004 | CNY | 2.3481 | 2.3654 | 2.3269 | 2.3385 | 2.3385 | 0.0 (0.0%) | 5,991,174 |
14 Apr 2004 | CNY | 2.4135 | 2.4404 | 2.3077 | 2.3385 | 2.3385 | -0.073 (-3.03%) | 6,257,451 |
13 Apr 2004 | CNY | 2.4442 | 2.4615 | 2.4039 | 2.4115 | 2.4115 | -0.048 (-1.96%) | 4,965,994 |
12 Apr 2004 | CNY | 2.4327 | 2.4808 | 2.4039 | 2.4596 | 2.4596 | +0.008 (+0.31%) | 6,534,439 |
9 Apr 2004 | CNY | 2.5019 | 2.5346 | 2.4135 | 2.4519 | 2.4519 | -0.058 (-2.30%) | 14,695,980 |
8 Apr 2004 | CNY | 2.5154 | 2.5577 | 2.4712 | 2.5096 | 2.5096 | -0.015 (-0.61%) | 20,591,781 |
7 Apr 2004 | CNY | 2.4385 | 2.5308 | 2.4289 | 2.525 | 2.525 | +0.096 (+3.96%) | 26,239,179 |
6 Apr 2004 | CNY | 2.3654 | 2.45 | 2.3558 | 2.4289 | 2.4289 | +0.079 (+3.36%) | 34,226,904 |
5 Apr 2004 | CNY | 2.3077 | 2.3539 | 2.2942 | 2.35 | 2.35 | +0.042 (+1.83%) | 12,375,870 |
2 Apr 2004 | CNY | 2.3077 | 2.3558 | 2.3 | 2.3077 | 2.3077 | +0.01 (+0.42%) | 20,337,662 |
1 Apr 2004 | CNY | 2.2654 | 2.3077 | 2.2654 | 2.2981 | 2.2981 | +0.033 (+1.44%) | 13,295,334 |
31 Mar 2004 | CNY | 2.2519 | 2.275 | 2.2519 | 2.2654 | 2.2654 | +0.013 (+0.60%) | 2,992,028 |