Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | CNY | 6.17 | 6.25 | 6.09 | 6.23 | 6.23 | +0.06 (+0.97%) | 189,500 |
17 May 2004 | CNY | 6.35 | 6.35 | 6.16 | 6.17 | 6.17 | -0.1 (-1.59%) | 159,390 |
14 May 2004 | CNY | 6.49 | 6.49 | 6.25 | 6.27 | 6.27 | -0.16 (-2.49%) | 154,007 |
13 May 2004 | CNY | 6.48 | 6.48 | 6.34 | 6.43 | 6.43 | -0.04 (-0.62%) | 247,377 |
12 May 2004 | CNY | 6.28 | 6.5 | 6.28 | 6.47 | 6.47 | +0.2 (+3.19%) | 677,458 |
11 May 2004 | CNY | 6.28 | 6.28 | 6.12 | 6.27 | 6.27 | -0.02 (-0.32%) | 115,080 |
10 May 2004 | CNY | 6.28 | 6.37 | 6.22 | 6.29 | 6.29 | +0.09 (+1.45%) | 403,800 |
30 Apr 2004 | CNY | 6.15 | 6.39 | 6.09 | 6.2 | 6.2 | +0.05 (+0.81%) | 231,942 |
29 Apr 2004 | CNY | 6.26 | 6.28 | 6.15 | 6.15 | 6.15 | -0.11 (-1.76%) | 204,950 |
28 Apr 2004 | CNY | 6.25 | 6.29 | 6.12 | 6.26 | 6.26 | +0.02 (+0.32%) | 288,702 |
27 Apr 2004 | CNY | 6.19 | 6.3 | 6.15 | 6.24 | 6.24 | +0.09 (+1.46%) | 778,000 |
26 Apr 2004 | CNY | 6.01 | 6.17 | 5.92 | 6.15 | 6.15 | +0.1 (+1.65%) | 324,613 |
23 Apr 2004 | CNY | 6.19 | 6.19 | 6.01 | 6.05 | 6.05 | -0.15 (-2.42%) | 322,890 |
22 Apr 2004 | CNY | 6.18 | 6.22 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 223,390 |
21 Apr 2004 | CNY | 6.2 | 6.29 | 6.13 | 6.17 | 6.17 | -0.03 (-0.48%) | 386,104 |
20 Apr 2004 | CNY | 6.25 | 6.3 | 6.1 | 6.2 | 6.2 | -0.06 (-0.96%) | 316,756 |
19 Apr 2004 | CNY | 6.33 | 6.35 | 6.2 | 6.26 | 6.26 | -0.07 (-1.11%) | 457,593 |
16 Apr 2004 | CNY | 6.26 | 6.36 | 6.15 | 6.33 | 6.33 | +0.07 (+1.12%) | 533,893 |
15 Apr 2004 | CNY | 6.4 | 6.47 | 6.25 | 6.26 | 6.26 | -0.16 (-2.49%) | 763,110 |
14 Apr 2004 | CNY | 6.8 | 6.8 | 6.35 | 6.42 | 6.42 | -0.51 (-7.36%) | 1,984,700 |
13 Apr 2004 | CNY | 7.01 | 7.05 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 362,521 |
12 Apr 2004 | CNY | 6.92 | 7.03 | 6.86 | 6.98 | 6.98 | +0.07 (+1.01%) | 403,940 |
9 Apr 2004 | CNY | 7.14 | 7.16 | 6.88 | 6.91 | 6.91 | -0.23 (-3.22%) | 732,400 |
8 Apr 2004 | CNY | 7.27 | 7.27 | 7.12 | 7.14 | 7.14 | -0.14 (-1.92%) | 506,800 |
7 Apr 2004 | CNY | 7.23 | 7.33 | 7.21 | 7.28 | 7.28 | +0.06 (+0.83%) | 861,326 |
6 Apr 2004 | CNY | 7.27 | 7.28 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 548,188 |
5 Apr 2004 | CNY | 7.2 | 7.24 | 7.11 | 7.23 | 7.23 | +0.03 (+0.42%) | 747,140 |
2 Apr 2004 | CNY | 7.19 | 7.25 | 7.07 | 7.2 | 7.2 | +0.03 (+0.42%) | 982,047 |
1 Apr 2004 | CNY | 7.06 | 7.2 | 7.04 | 7.17 | 7.17 | +0.11 (+1.56%) | 982,587 |
31 Mar 2004 | CNY | 7.08 | 7.1 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 442,971 |