Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | CNY | 7.45 | 7.48 | 7.35 | 7.44 | 7.44 | -0.01 (-0.13%) | 25,595,048 |
11 Mar 2004 | CNY | 7.52 | 7.53 | 7.42 | 7.45 | 7.45 | -0.05 (-0.67%) | 40,169,073 |
10 Mar 2004 | CNY | 7.32 | 7.54 | 7.32 | 7.5 | 7.5 | +0.19 (+2.60%) | 59,466,538 |
9 Mar 2004 | CNY | 7.16 | 7.46 | 7.14 | 7.31 | 7.31 | +0.15 (+2.09%) | 70,515,822 |
8 Mar 2004 | CNY | 7.1 | 7.23 | 7.09 | 7.16 | 7.16 | +0.06 (+0.85%) | 23,745,437 |
5 Mar 2004 | CNY | 7.09 | 7.15 | 7.06 | 7.1 | 7.1 | +0.03 (+0.42%) | 16,767,057 |
4 Mar 2004 | CNY | 7.06 | 7.12 | 6.96 | 7.07 | 7.07 | +0.01 (+0.14%) | 33,044,169 |
3 Mar 2004 | CNY | 7.26 | 7.29 | 7.03 | 7.06 | 7.06 | -0.21 (-2.89%) | 36,657,089 |
2 Mar 2004 | CNY | 7.39 | 7.43 | 7.2 | 7.27 | 7.27 | -0.12 (-1.62%) | 39,150,110 |
1 Mar 2004 | CNY | 7.39 | 7.44 | 7.28 | 7.39 | 7.39 | +0.02 (+0.27%) | 54,803,135 |
27 Feb 2004 | CNY | 7.35 | 7.45 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 62,791,354 |
26 Feb 2004 | CNY | 7.1 | 7.42 | 7.06 | 7.37 | 7.37 | +0.27 (+3.80%) | 73,813,450 |
25 Feb 2004 | CNY | 7.28 | 7.33 | 7.07 | 7.1 | 7.1 | -0.16 (-2.20%) | 43,262,996 |
24 Feb 2004 | CNY | 7.01 | 7.31 | 6.97 | 7.26 | 7.26 | +0.23 (+3.27%) | 64,902,808 |
23 Feb 2004 | CNY | 7.2 | 7.32 | 7.01 | 7.03 | 7.03 | -0.15 (-2.09%) | 43,629,744 |
20 Feb 2004 | CNY | 7.14 | 7.19 | 7.1 | 7.18 | 7.18 | +0.06 (+0.84%) | 32,718,309 |
19 Feb 2004 | CNY | 7.18 | 7.21 | 7.1 | 7.12 | 7.12 | -0.05 (-0.70%) | 27,933,332 |
18 Feb 2004 | CNY | 7 | 7.23 | 6.95 | 7.17 | 7.17 | +0.17 (+2.43%) | 53,547,885 |
17 Feb 2004 | CNY | 7.04 | 7.08 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 43,832,500 |
16 Feb 2004 | CNY | 6.84 | 7.06 | 6.84 | 7.03 | 7.03 | +0.19 (+2.78%) | 40,723,347 |
13 Feb 2004 | CNY | 6.8 | 6.92 | 6.79 | 6.84 | 6.84 | +0.04 (+0.59%) | 33,228,738 |
12 Feb 2004 | CNY | 6.93 | 7.05 | 6.78 | 6.8 | 6.8 | -0.15 (-2.16%) | 56,101,526 |
11 Feb 2004 | CNY | 7.14 | 7.14 | 6.86 | 6.95 | 6.95 | -0.2 (-2.80%) | 81,429,777 |
10 Feb 2004 | CNY | 7.35 | 7.39 | 7.12 | 7.15 | 7.15 | -0.19 (-2.59%) | 52,975,067 |
9 Feb 2004 | CNY | 7.27 | 7.41 | 7.25 | 7.34 | 7.34 | +0.07 (+0.96%) | 59,078,813 |
6 Feb 2004 | CNY | 7.15 | 7.45 | 7.04 | 7.27 | 7.27 | +0.11 (+1.54%) | 101,992,843 |
5 Feb 2004 | CNY | 7.28 | 7.3 | 7.09 | 7.16 | 7.16 | -0.14 (-1.92%) | 73,312,917 |
4 Feb 2004 | CNY | 7.22 | 7.3 | 7.1 | 7.3 | 7.3 | +0.1 (+1.39%) | 85,460,097 |
3 Feb 2004 | CNY | 7.09 | 7.23 | 7.04 | 7.2 | 7.2 | +0.12 (+1.69%) | 78,440,683 |
2 Feb 2004 | CNY | 7.2 | 7.5 | 6.98 | 7.08 | 7.08 | -0.01 (-0.14%) | 88,002,575 |