Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | CNY | 3.9961 | 4.0631 | 3.9645 | 4.0079 | 4.0079 | +0.012 (+0.30%) | 1,071,547 |
25 May 2004 | CNY | 4.0552 | 4.0789 | 3.9803 | 3.9961 | 3.9961 | -0.063 (-1.55%) | 937,808 |
24 May 2004 | CNY | 4.0631 | 4.1341 | 4.0237 | 4.0592 | 4.0592 | -0.008 (-0.19%) | 950,102 |
21 May 2004 | CNY | 4.075 | 4.1105 | 4.0158 | 4.0671 | 4.0671 | -0.047 (-1.15%) | 2,731,198 |
20 May 2004 | CNY | 4.0671 | 4.2091 | 4.0434 | 4.1144 | 4.1144 | +0.035 (+0.87%) | 18,790,961 |
19 May 2004 | CNY | 4.0631 | 4.1617 | 3.9842 | 4.0789 | 4.0789 | 0.0 (0.0%) | 4,533,670 |
18 May 2004 | CNY | 4.0158 | 4.4103 | 4.0158 | 4.0789 | 4.0789 | +0.071 (+1.77%) | 6,375,020 |
17 May 2004 | CNY | 4.0828 | 4.1026 | 3.9882 | 4.0079 | 4.0079 | -0.118 (-2.87%) | 1,551,420 |
14 May 2004 | CNY | 4.0907 | 4.1499 | 3.9408 | 4.1262 | 4.1262 | +0.039 (+0.96%) | 5,563,042 |
13 May 2004 | CNY | 4.1223 | 4.1617 | 4.071 | 4.0868 | 4.0868 | -0.043 (-1.05%) | 1,359,089 |
12 May 2004 | CNY | 4.0671 | 4.1815 | 4.0671 | 4.1302 | 4.1302 | +0.083 (+2.05%) | 4,299,131 |
11 May 2004 | CNY | 4.0631 | 4.1341 | 4.0355 | 4.0473 | 4.0473 | -0.004 (-0.10%) | 1,234,676 |
10 May 2004 | CNY | 4.0828 | 4.1617 | 4.0434 | 4.0513 | 4.0513 | 0.0 (0.0%) | 1,019,967 |
30 Apr 2004 | CNY | 3.9842 | 4.1144 | 3.9763 | 4.0513 | 4.0513 | +0.087 (+2.19%) | 2,981,119 |
29 Apr 2004 | CNY | 4.0473 | 4.1302 | 3.9448 | 3.9645 | 3.9645 | -0.099 (-2.43%) | 1,452,783 |
28 Apr 2004 | CNY | 4.0316 | 4.1223 | 4.0039 | 4.0631 | 4.0631 | +0.032 (+0.78%) | 1,666,506 |
27 Apr 2004 | CNY | 4.0039 | 4.3393 | 3.9684 | 4.0316 | 4.0316 | +0.012 (+0.30%) | 2,880,594 |
23 Apr 2004 | CNY | 4.4576 | 4.4576 | 4.0197 | 4.0197 | 4.0197 | -0.446 (-9.98%) | 7,703,865 |
22 Apr 2004 | CNY | 4.426 | 4.5957 | 4.4182 | 4.4655 | 4.4655 | +0.04 (+0.89%) | 4,633,424 |
21 Apr 2004 | CNY | 4.8639 | 4.8876 | 4.3866 | 4.426 | 4.426 | -0.446 (-9.15%) | 6,867,074 |
20 Apr 2004 | CNY | 4.9112 | 4.9625 | 4.8324 | 4.8718 | 4.8718 | -0.032 (-0.64%) | 5,169,802 |
19 Apr 2004 | CNY | 4.8402 | 5.0099 | 4.8205 | 4.9034 | 4.9034 | +0.067 (+1.39%) | 11,264,432 |
16 Apr 2004 | CNY | 4.8245 | 4.9034 | 4.7732 | 4.8363 | 4.8363 | +0.012 (+0.24%) | 7,418,920 |
15 Apr 2004 | CNY | 4.8126 | 4.9112 | 4.7613 | 4.8245 | 4.8245 | +0.012 (+0.25%) | 5,314,784 |
14 Apr 2004 | CNY | 4.8797 | 4.9231 | 4.7535 | 4.8126 | 4.8126 | -0.067 (-1.38%) | 5,287,781 |
13 Apr 2004 | CNY | 4.8442 | 4.9704 | 4.8126 | 4.8797 | 4.8797 | +0.043 (+0.90%) | 17,785,914 |
12 Apr 2004 | CNY | 4.7653 | 4.8955 | 4.7535 | 4.8363 | 4.8363 | +0.075 (+1.58%) | 8,146,039 |
9 Apr 2004 | CNY | 4.8521 | 4.931 | 4.7219 | 4.7613 | 4.7613 | -0.107 (-2.19%) | 6,244,939 |
8 Apr 2004 | CNY | 4.8363 | 4.9625 | 4.7929 | 4.8679 | 4.8679 | -0.118 (-2.37%) | 16,226,175 |
7 Apr 2004 | CNY | 4.7929 | 5.2268 | 4.7653 | 4.9862 | 4.9862 | +0.201 (+4.20%) | 49,445,342 |