Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | CNY | 1.2658 | 1.2857 | 1.2609 | 1.276 | 1.276 | +0.017 (+1.33%) | 17,142,734 |
6 Apr 2004 | CNY | 1.2198 | 1.2861 | 1.2169 | 1.2593 | 1.2593 | +0.039 (+3.17%) | 25,601,350 |
5 Apr 2004 | CNY | 1.2027 | 1.221 | 1.1986 | 1.2206 | 1.2206 | +0.018 (+1.49%) | 17,663,274 |
2 Apr 2004 | CNY | 1.2088 | 1.2279 | 1.2027 | 1.2027 | 1.2027 | -0.009 (-0.73%) | 24,447,469 |
1 Apr 2004 | CNY | 1.1852 | 1.2129 | 1.1762 | 1.2116 | 1.2116 | +0.025 (+2.12%) | 35,464,092 |
31 Mar 2004 | CNY | 1.1779 | 1.1864 | 1.1681 | 1.1864 | 1.1864 | +0.007 (+0.58%) | 16,366,003 |
30 Mar 2004 | CNY | 1.1803 | 1.1868 | 1.1705 | 1.1795 | 1.1795 | -0.005 (-0.41%) | 10,971,119 |
29 Mar 2004 | CNY | 1.1844 | 1.1905 | 1.1722 | 1.1844 | 1.1844 | +0.004 (+0.35%) | 27,691,446 |
26 Mar 2004 | CNY | 1.1526 | 1.186 | 1.1526 | 1.1803 | 1.1803 | +0.024 (+2.11%) | 36,371,683 |
25 Mar 2004 | CNY | 1.1498 | 1.1591 | 1.1482 | 1.1559 | 1.1559 | +0.007 (+0.64%) | 12,349,864 |
24 Mar 2004 | CNY | 1.1294 | 1.1624 | 1.1229 | 1.1486 | 1.1486 | +0.018 (+1.63%) | 31,857,511 |
23 Mar 2004 | CNY | 1.1404 | 1.1404 | 1.1237 | 1.1302 | 1.1302 | -0.007 (-0.58%) | 9,522,054 |
22 Mar 2004 | CNY | 1.1433 | 1.1433 | 1.1282 | 1.1368 | 1.1368 | 0.0 (0.0%) | 13,046,424 |
19 Mar 2004 | CNY | 1.1152 | 1.1396 | 1.1152 | 1.1368 | 1.1368 | +0.023 (+2.05%) | 13,240,748 |
18 Mar 2004 | CNY | 1.1258 | 1.1457 | 1.0989 | 1.114 | 1.114 | -0.025 (-2.18%) | 42,200,350 |
17 Mar 2004 | CNY | 1.1111 | 1.1396 | 1.107 | 1.1388 | 1.1388 | +0.022 (+1.93%) | 42,002,881 |
16 Mar 2004 | CNY | 1.1396 | 1.1543 | 1.1132 | 1.1172 | 1.1172 | -0.047 (-4.02%) | 129,581,934 |
15 Mar 2004 | CNY | 1.1681 | 1.1758 | 1.1355 | 1.164 | 1.164 | -0.006 (-0.56%) | 61,039,840 |
12 Mar 2004 | CNY | 1.1856 | 1.2002 | 1.1681 | 1.1705 | 1.1705 | -0.022 (-1.88%) | 23,055,726 |
11 Mar 2004 | CNY | 1.1697 | 1.2043 | 1.1681 | 1.1929 | 1.1929 | +0.023 (+1.98%) | 15,434,235 |
10 Mar 2004 | CNY | 1.1876 | 1.1884 | 1.1644 | 1.1697 | 1.1697 | -0.018 (-1.51%) | 13,735,760 |
9 Mar 2004 | CNY | 1.1803 | 1.2019 | 1.1701 | 1.1876 | 1.1876 | +0.009 (+0.72%) | 21,878,774 |
8 Mar 2004 | CNY | 1.164 | 1.1795 | 1.1543 | 1.1791 | 1.1791 | +0.011 (+0.94%) | 20,915,114 |
5 Mar 2004 | CNY | 1.1734 | 1.1791 | 1.1498 | 1.1681 | 1.1681 | -0.004 (-0.38%) | 15,184,603 |
4 Mar 2004 | CNY | 1.1718 | 1.1795 | 1.162 | 1.1726 | 1.1726 | +0.001 (+0.07%) | 31,343,113 |
3 Mar 2004 | CNY | 1.1701 | 1.1783 | 1.1551 | 1.1718 | 1.1718 | +0.004 (+0.39%) | 38,141,165 |
2 Mar 2004 | CNY | 1.1469 | 1.1795 | 1.1429 | 1.1673 | 1.1673 | +0.02 (+1.78%) | 15,709,542 |
1 Mar 2004 | CNY | 1.162 | 1.162 | 1.1376 | 1.1469 | 1.1469 | 0.0 (0.0%) | 10,949,079 |
27 Feb 2004 | CNY | 1.1225 | 1.1473 | 1.1213 | 1.1469 | 1.1469 | +0.026 (+2.28%) | 14,828,584 |
26 Feb 2004 | CNY | 1.1278 | 1.1302 | 1.103 | 1.1213 | 1.1213 | -0.005 (-0.47%) | 11,249,079 |