Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | CNY | 3.3446 | 3.362 | 3.2633 | 3.2691 | 3.2691 | -0.081 (-2.43%) | 615,426 |
22 Apr 2004 | CNY | 3.3213 | 3.3504 | 3.2865 | 3.3504 | 3.3504 | +0.029 (+0.88%) | 350,484 |
21 Apr 2004 | CNY | 3.3562 | 3.3678 | 3.3039 | 3.3213 | 3.3213 | -0.029 (-0.87%) | 794,700 |
20 Apr 2004 | CNY | 3.3736 | 3.42 | 3.3446 | 3.3504 | 3.3504 | -0.035 (-1.03%) | 452,117 |
19 Apr 2004 | CNY | 3.3678 | 3.4549 | 3.3678 | 3.3852 | 3.3852 | +0.029 (+0.86%) | 708,373 |
16 Apr 2004 | CNY | 3.4026 | 3.4026 | 3.2517 | 3.3562 | 3.3562 | -0.023 (-0.69%) | 932,958 |
15 Apr 2004 | CNY | 3.4084 | 3.4433 | 3.3736 | 3.3794 | 3.3794 | -0.029 (-0.85%) | 683,062 |
14 Apr 2004 | CNY | 3.4897 | 3.5188 | 3.3678 | 3.4084 | 3.4084 | -0.087 (-2.49%) | 1,202,183 |
13 Apr 2004 | CNY | 3.4549 | 3.5362 | 3.4491 | 3.4955 | 3.4955 | +0.041 (+1.18%) | 1,415,124 |
12 Apr 2004 | CNY | 3.4375 | 3.4955 | 3.42 | 3.4549 | 3.4549 | -0.017 (-0.50%) | 1,137,075 |
9 Apr 2004 | CNY | 3.5884 | 3.6001 | 3.4549 | 3.4723 | 3.4723 | -0.116 (-3.24%) | 2,110,442 |
8 Apr 2004 | CNY | 3.5942 | 3.6407 | 3.571 | 3.5884 | 3.5884 | -0.018 (-0.49%) | 2,230,891 |
7 Apr 2004 | CNY | 3.6871 | 3.7162 | 3.6001 | 3.6059 | 3.6059 | 0.0 (0.0%) | 5,399,615 |
6 Apr 2004 | CNY | 3.5478 | 3.6117 | 3.513 | 3.6059 | 3.6059 | +0.058 (+1.64%) | 2,285,886 |
5 Apr 2004 | CNY | 3.542 | 3.5536 | 3.5188 | 3.5478 | 3.5478 | +0.023 (+0.66%) | 2,243,993 |
2 Apr 2004 | CNY | 3.5536 | 3.5652 | 3.5188 | 3.5246 | 3.5246 | -0.006 (-0.16%) | 2,697,707 |
1 Apr 2004 | CNY | 3.4607 | 3.5362 | 3.4375 | 3.5304 | 3.5304 | +0.075 (+2.19%) | 1,969,172 |
31 Mar 2004 | CNY | 3.391 | 3.4607 | 3.391 | 3.4549 | 3.4549 | +0.064 (+1.88%) | 1,112,141 |
30 Mar 2004 | CNY | 3.3678 | 3.391 | 3.3504 | 3.391 | 3.391 | +0.012 (+0.34%) | 682,843 |
29 Mar 2004 | CNY | 3.4259 | 3.4549 | 3.3736 | 3.3794 | 3.3794 | -0.035 (-1.02%) | 745,252 |
26 Mar 2004 | CNY | 3.4142 | 3.4549 | 3.3968 | 3.4142 | 3.4142 | -0.023 (-0.68%) | 932,485 |
25 Mar 2004 | CNY | 3.42 | 3.4607 | 3.4142 | 3.4375 | 3.4375 | 0.0 (0.0%) | 1,045,539 |
24 Mar 2004 | CNY | 3.4955 | 3.5013 | 3.4142 | 3.4375 | 3.4375 | -0.064 (-1.82%) | 1,583,535 |
23 Mar 2004 | CNY | 3.5478 | 3.5652 | 3.4723 | 3.5013 | 3.5013 | -0.041 (-1.15%) | 1,660,426 |
22 Mar 2004 | CNY | 3.5071 | 3.5594 | 3.5071 | 3.542 | 3.542 | +0.046 (+1.33%) | 3,691,949 |
19 Mar 2004 | CNY | 3.4839 | 3.5013 | 3.4142 | 3.4955 | 3.4955 | +0.099 (+2.91%) | 2,959,524 |
18 Mar 2004 | CNY | 3.4549 | 3.4549 | 3.3678 | 3.3968 | 3.3968 | 0.0 (0.0%) | 2,031,501 |
17 Mar 2004 | CNY | 3.3968 | 3.3968 | 3.3388 | 3.3968 | 3.3968 | 0.0 (0.0%) | 1,120,024 |
16 Mar 2004 | CNY | 3.3852 | 3.4026 | 3.362 | 3.3968 | 3.3968 | +0.006 (+0.17%) | 1,318,893 |
15 Mar 2004 | CNY | 3.3213 | 3.4026 | 3.3213 | 3.391 | 3.391 | +0.099 (+3.00%) | 1,845,862 |