Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | CNY | 4.6903 | 4.8245 | 4.6825 | 4.785 | 4.785 | +0.087 (+1.85%) | 4,121,245 |
5 Apr 2004 | CNY | 4.7929 | 4.8126 | 4.6548 | 4.6982 | 4.6982 | -0.103 (-2.14%) | 5,896,721 |
2 Apr 2004 | CNY | 4.8442 | 4.8836 | 4.7298 | 4.8008 | 4.8008 | -0.055 (-1.14%) | 3,178,380 |
1 Apr 2004 | CNY | 4.8876 | 4.9901 | 4.785 | 4.856 | 4.856 | -0.055 (-1.12%) | 5,056,184 |
31 Mar 2004 | CNY | 4.8126 | 4.9625 | 4.8047 | 4.9112 | 4.9112 | +0.059 (+1.22%) | 8,787,810 |
30 Mar 2004 | CNY | 4.8521 | 4.9112 | 4.785 | 4.8521 | 4.8521 | -0.028 (-0.57%) | 2,165,929 |
29 Mar 2004 | CNY | 4.8126 | 5.0099 | 4.785 | 4.8797 | 4.8797 | +0.095 (+1.98%) | 6,388,250 |
26 Mar 2004 | CNY | 4.8245 | 4.86 | 4.7337 | 4.785 | 4.785 | -0.075 (-1.54%) | 5,069,551 |
25 Mar 2004 | CNY | 4.6351 | 4.9191 | 4.6351 | 4.86 | 4.86 | +0.209 (+4.50%) | 15,002,601 |
24 Mar 2004 | CNY | 4.6864 | 4.7101 | 4.6075 | 4.6509 | 4.6509 | +0.004 (+0.09%) | 4,469,572 |
23 Mar 2004 | CNY | 4.5404 | 4.6785 | 4.5168 | 4.6469 | 4.6469 | +0.063 (+1.38%) | 6,385,221 |
22 Mar 2004 | CNY | 4.5325 | 4.6233 | 4.3984 | 4.5838 | 4.5838 | +0.051 (+1.13%) | 4,813,645 |
19 Mar 2004 | CNY | 4.3984 | 4.5838 | 4.3866 | 4.5325 | 4.5325 | +0.146 (+3.33%) | 3,312,279 |
18 Mar 2004 | CNY | 4.572 | 4.643 | 4.3432 | 4.3866 | 4.3866 | -0.181 (-3.97%) | 2,825,080 |
17 Mar 2004 | CNY | 4.5838 | 4.6548 | 4.5681 | 4.5681 | 4.5681 | -0.067 (-1.45%) | 3,588,292 |
16 Mar 2004 | CNY | 4.6114 | 4.714 | 4.5562 | 4.6351 | 4.6351 | -0.028 (-0.59%) | 12,558,491 |
15 Mar 2004 | CNY | 4.497 | 4.7337 | 4.4576 | 4.6627 | 4.6627 | +0.162 (+3.59%) | 14,934,825 |
12 Mar 2004 | CNY | 4.4576 | 4.5247 | 4.3984 | 4.501 | 4.501 | +0.012 (+0.26%) | 3,690,655 |
11 Mar 2004 | CNY | 4.4734 | 4.5483 | 4.3471 | 4.4892 | 4.4892 | +0.028 (+0.62%) | 3,667,706 |
10 Mar 2004 | CNY | 4.3116 | 4.501 | 4.2998 | 4.4615 | 4.4615 | +0.15 (+3.48%) | 4,324,360 |
9 Mar 2004 | CNY | 4.3984 | 4.43 | 4.2406 | 4.3116 | 4.3116 | -0.107 (-2.41%) | 5,318,483 |
8 Mar 2004 | CNY | 4.4576 | 4.5444 | 4.3787 | 4.4182 | 4.4182 | -0.118 (-2.61%) | 2,550,846 |
5 Mar 2004 | CNY | 4.6233 | 4.6746 | 4.4379 | 4.5365 | 4.5365 | -0.087 (-1.88%) | 3,058,104 |
4 Mar 2004 | CNY | 4.6548 | 4.7337 | 4.5365 | 4.6233 | 4.6233 | -0.02 (-0.42%) | 5,708,034 |
3 Mar 2004 | CNY | 4.6943 | 4.7653 | 4.5286 | 4.643 | 4.643 | -0.043 (-0.93%) | 4,797,581 |
2 Mar 2004 | CNY | 4.8442 | 4.8521 | 4.6075 | 4.6864 | 4.6864 | -0.154 (-3.18%) | 3,770,277 |
1 Mar 2004 | CNY | 4.8915 | 4.931 | 4.6864 | 4.8402 | 4.8402 | -0.043 (-0.89%) | 3,831,979 |
27 Feb 2004 | CNY | 4.6509 | 4.8915 | 4.6469 | 4.8836 | 4.8836 | +0.237 (+5.09%) | 6,038,017 |
26 Feb 2004 | CNY | 4.9625 | 5.0296 | 4.5365 | 4.6469 | 4.6469 | -0.3 (-6.06%) | 12,597,928 |
25 Feb 2004 | CNY | 4.7337 | 5.002 | 4.7337 | 4.9467 | 4.9467 | +0.106 (+2.20%) | 11,051,218 |