Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2004 | CNY | 4.3905 | 4.8718 | 4.3905 | 4.8402 | 4.8402 | +0.347 (+7.73%) | 13,351,530 |
23 Feb 2004 | CNY | 4.3393 | 4.6233 | 4.3393 | 4.4931 | 4.4931 | +0.162 (+3.73%) | 7,214,944 |
20 Feb 2004 | CNY | 4.3393 | 4.3708 | 4.2249 | 4.3314 | 4.3314 | +0.047 (+1.11%) | 4,139,097 |
19 Feb 2004 | CNY | 4.3787 | 4.4379 | 4.2604 | 4.284 | 4.284 | -0.095 (-2.16%) | 2,978,118 |
18 Feb 2004 | CNY | 4.3314 | 4.4813 | 4.2998 | 4.3787 | 4.3787 | +0.059 (+1.37%) | 7,349,626 |
17 Feb 2004 | CNY | 4.2209 | 4.3984 | 4.1815 | 4.3195 | 4.3195 | +0.118 (+2.82%) | 7,233,843 |
16 Feb 2004 | CNY | 4.0237 | 4.2485 | 4.0079 | 4.2012 | 4.2012 | +0.138 (+3.40%) | 7,947,536 |
13 Feb 2004 | CNY | 4.0513 | 4.142 | 3.9684 | 4.0631 | 4.0631 | +0.008 (+0.19%) | 4,295,068 |
12 Feb 2004 | CNY | 3.9132 | 4.142 | 3.8856 | 4.0552 | 4.0552 | +0.134 (+3.42%) | 5,914,958 |
11 Feb 2004 | CNY | 3.9842 | 3.9961 | 3.9053 | 3.9211 | 3.9211 | -0.079 (-1.97%) | 2,645,624 |
10 Feb 2004 | CNY | 3.9645 | 4.0434 | 3.8856 | 4 | 4 | +0.032 (+0.80%) | 5,821,630 |
9 Feb 2004 | CNY | 3.8185 | 4.0079 | 3.787 | 3.9684 | 3.9684 | +0.106 (+2.76%) | 6,521,376 |
6 Feb 2004 | CNY | 3.8738 | 3.9369 | 3.8264 | 3.8619 | 3.8619 | -0.047 (-1.21%) | 5,285,477 |
5 Feb 2004 | CNY | 3.8935 | 3.9408 | 3.8067 | 3.9093 | 3.9093 | +0.035 (+0.92%) | 5,366,962 |
4 Feb 2004 | CNY | 3.7002 | 3.9527 | 3.6292 | 3.8738 | 3.8738 | +0.174 (+4.69%) | 11,266,145 |
3 Feb 2004 | CNY | 3.6884 | 3.7396 | 3.5503 | 3.7002 | 3.7002 | -0.008 (-0.21%) | 9,657,067 |
2 Feb 2004 | CNY | 3.9448 | 4.0237 | 3.6292 | 3.7081 | 3.7081 | +0.04 (+1.08%) | 16,483,262 |
30 Jan 2004 | CNY | 3.5109 | 3.7712 | 3.5109 | 3.6686 | 3.6686 | +0.162 (+4.61%) | 18,530,695 |
29 Jan 2004 | CNY | 3.1519 | 3.5069 | 3.1479 | 3.5069 | 3.5069 | +0.32 (+10.02%) | 13,658,055 |
16 Jan 2004 | CNY | 3.0967 | 3.2387 | 3.0178 | 3.1874 | 3.1874 | +0.079 (+2.54%) | 10,830,348 |
15 Jan 2004 | CNY | 2.9507 | 3.1361 | 2.8915 | 3.1085 | 3.1085 | +0.146 (+4.93%) | 9,864,468 |
14 Jan 2004 | CNY | 2.9586 | 2.9704 | 2.8797 | 2.9625 | 2.9625 | -0.008 (-0.27%) | 2,634,701 |
13 Jan 2004 | CNY | 2.8994 | 2.9862 | 2.8797 | 2.9704 | 2.9704 | +0.035 (+1.21%) | 3,733,639 |
12 Jan 2004 | CNY | 2.8679 | 2.9507 | 2.8205 | 2.9349 | 2.9349 | +0.059 (+2.06%) | 3,191,805 |
9 Jan 2004 | CNY | 2.8876 | 2.9901 | 2.8639 | 2.8757 | 2.8757 | -0.032 (-1.09%) | 4,726,517 |
8 Jan 2004 | CNY | 2.8757 | 2.9467 | 2.8126 | 2.9073 | 2.9073 | +0.032 (+1.10%) | 5,629,297 |
7 Jan 2004 | CNY | 2.7337 | 2.8836 | 2.7337 | 2.8757 | 2.8757 | +0.142 (+5.19%) | 6,815,849 |
6 Jan 2004 | CNY | 2.7219 | 2.8126 | 2.643 | 2.7337 | 2.7337 | -0.008 (-0.29%) | 5,440,860 |
5 Jan 2004 | CNY | 2.7613 | 2.8008 | 2.7219 | 2.7416 | 2.7416 | -0.035 (-1.28%) | 3,112,855 |
2 Jan 2004 | CNY | 2.6982 | 2.8087 | 2.6943 | 2.7771 | 2.7771 | +0.079 (+2.92%) | 1,993,977 |