Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | CNY | 2.0577 | 2.1115 | 2.0577 | 2.1115 | 2.1115 | +0.038 (+1.85%) | 1,316,250 |
21 Apr 2004 | CNY | 2.1077 | 2.1231 | 2.05 | 2.0731 | 2.0731 | -0.035 (-1.64%) | 2,076,851 |
20 Apr 2004 | CNY | 2.1 | 2.1269 | 2.0885 | 2.1077 | 2.1077 | -0.004 (-0.18%) | 1,333,605 |
19 Apr 2004 | CNY | 2.1731 | 2.1846 | 2.0962 | 2.1115 | 2.1115 | -0.054 (-2.49%) | 1,883,255 |
16 Apr 2004 | CNY | 2.2308 | 2.2308 | 2.0885 | 2.1654 | 2.1654 | -0.05 (-2.26%) | 3,145,953 |
15 Apr 2004 | CNY | 2.2423 | 2.2808 | 2.2 | 2.2154 | 2.2154 | -0.015 (-0.69%) | 4,715,534 |
14 Apr 2004 | CNY | 2.25 | 2.25 | 2.1539 | 2.2308 | 2.2308 | +0.015 (+0.70%) | 3,349,190 |
13 Apr 2004 | CNY | 2.2115 | 2.25 | 2.2039 | 2.2154 | 2.2154 | -0.019 (-0.86%) | 3,367,249 |
12 Apr 2004 | CNY | 2.2654 | 2.2808 | 2.1731 | 2.2346 | 2.2346 | -0.069 (-3.01%) | 5,972,795 |
9 Apr 2004 | CNY | 2.3692 | 2.3769 | 2.2692 | 2.3039 | 2.3039 | -0.061 (-2.60%) | 5,417,261 |
8 Apr 2004 | CNY | 2.3846 | 2.4077 | 2.3539 | 2.3654 | 2.3654 | -0.058 (-2.38%) | 6,327,217 |
7 Apr 2004 | CNY | 2.4423 | 2.5308 | 2.4039 | 2.4231 | 2.4231 | +0.031 (+1.29%) | 17,915,640 |
6 Apr 2004 | CNY | 2.3846 | 2.4077 | 2.35 | 2.3923 | 2.3923 | -0.004 (-0.16%) | 5,644,880 |
5 Apr 2004 | CNY | 2.4039 | 2.4077 | 2.35 | 2.3962 | 2.3962 | +0.004 (+0.16%) | 4,763,106 |
2 Apr 2004 | CNY | 2.3615 | 2.4 | 2.3308 | 2.3923 | 2.3923 | +0.023 (+0.98%) | 7,248,761 |
1 Apr 2004 | CNY | 2.2846 | 2.3769 | 2.2846 | 2.3692 | 2.3692 | +0.115 (+5.12%) | 14,182,672 |
31 Mar 2004 | CNY | 2.3077 | 2.3077 | 2.25 | 2.2539 | 2.2539 | +0.004 (+0.17%) | 6,017,026 |
30 Mar 2004 | CNY | 2.2539 | 2.2769 | 2.2308 | 2.25 | 2.25 | -0.008 (-0.34%) | 2,268,817 |
29 Mar 2004 | CNY | 2.2692 | 2.2962 | 2.2423 | 2.2577 | 2.2577 | -0.011 (-0.51%) | 1,903,954 |
26 Mar 2004 | CNY | 2.2692 | 2.2885 | 2.25 | 2.2692 | 2.2692 | +0.004 (+0.17%) | 1,376,385 |
25 Mar 2004 | CNY | 2.2615 | 2.3077 | 2.2308 | 2.2654 | 2.2654 | +0.008 (+0.34%) | 2,055,874 |
24 Mar 2004 | CNY | 2.2577 | 2.2808 | 2.2385 | 2.2577 | 2.2577 | 0.0 (0.0%) | 2,533,957 |
23 Mar 2004 | CNY | 2.2692 | 2.2692 | 2.2308 | 2.2577 | 2.2577 | -0.004 (-0.17%) | 1,922,723 |
22 Mar 2004 | CNY | 2.2231 | 2.2731 | 2.2231 | 2.2615 | 2.2615 | +0.027 (+1.20%) | 1,840,391 |
19 Mar 2004 | CNY | 2.1885 | 2.2385 | 2.1885 | 2.2346 | 2.2346 | +0.046 (+2.11%) | 2,318,040 |
18 Mar 2004 | CNY | 2.2615 | 2.2846 | 2.1846 | 2.1885 | 2.1885 | -0.069 (-3.07%) | 3,004,560 |
17 Mar 2004 | CNY | 2.2462 | 2.2808 | 2.2346 | 2.2577 | 2.2577 | +0.011 (+0.51%) | 2,235,841 |
16 Mar 2004 | CNY | 2.2269 | 2.2808 | 2.2192 | 2.2462 | 2.2462 | +0.027 (+1.22%) | 2,688,740 |
15 Mar 2004 | CNY | 2.1923 | 2.2308 | 2.1769 | 2.2192 | 2.2192 | +0.042 (+1.94%) | 2,924,994 |
12 Mar 2004 | CNY | 2.2115 | 2.2192 | 2.1692 | 2.1769 | 2.1769 | -0.035 (-1.56%) | 2,103,563 |