Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | CNY | 3.5821 | 3.6194 | 3.5149 | 3.5821 | 3.5821 | 0.0 (0.0%) | 539,217 |
27 May 2004 | CNY | 3.4702 | 3.5821 | 3.4478 | 3.5821 | 3.5821 | +0.082 (+2.35%) | 914,622 |
26 May 2004 | CNY | 3.5896 | 3.597 | 3.3657 | 3.5 | 3.5 | -0.157 (-4.29%) | 1,848,314 |
25 May 2004 | CNY | 3.6418 | 3.7761 | 3.6418 | 3.6567 | 3.6567 | +0.075 (+2.08%) | 4,252,645 |
24 May 2004 | CNY | 3.6119 | 3.6119 | 3.5075 | 3.5821 | 3.5821 | -0.015 (-0.41%) | 294,641 |
21 May 2004 | CNY | 3.6119 | 3.6119 | 3.5448 | 3.597 | 3.597 | -0.015 (-0.41%) | 187,412 |
20 May 2004 | CNY | 3.6119 | 3.6194 | 3.5448 | 3.6119 | 3.6119 | +0.022 (+0.62%) | 520,886 |
19 May 2004 | CNY | 3.597 | 3.6343 | 3.5597 | 3.5896 | 3.5896 | -0.007 (-0.21%) | 619,192 |
18 May 2004 | CNY | 3.5224 | 3.597 | 3.5224 | 3.597 | 3.597 | +0.067 (+1.90%) | 353,049 |
17 May 2004 | CNY | 3.5224 | 3.5522 | 3.5075 | 3.5299 | 3.5299 | +0.015 (+0.43%) | 368,761 |
14 May 2004 | CNY | 3.5597 | 3.5597 | 3.4776 | 3.5149 | 3.5149 | -0.045 (-1.26%) | 391,423 |
13 May 2004 | CNY | 3.597 | 3.597 | 3.5299 | 3.5597 | 3.5597 | -0.037 (-1.04%) | 279,457 |
12 May 2004 | CNY | 3.4851 | 3.597 | 3.4851 | 3.597 | 3.597 | +0.075 (+2.12%) | 379,220 |
11 May 2004 | CNY | 3.4851 | 3.5522 | 3.4702 | 3.5224 | 3.5224 | +0.037 (+1.07%) | 571,808 |
10 May 2004 | CNY | 3.5746 | 3.6343 | 3.4851 | 3.4851 | 3.4851 | -0.089 (-2.50%) | 328,029 |
30 Apr 2004 | CNY | 3.6045 | 3.6418 | 3.5672 | 3.5746 | 3.5746 | -0.06 (-1.64%) | 498,547 |
28 Apr 2004 | CNY | 3.6119 | 3.6716 | 3.5746 | 3.6343 | 3.6343 | +0.022 (+0.62%) | 568,576 |
27 Apr 2004 | CNY | 3.7015 | 3.7164 | 3.597 | 3.6119 | 3.6119 | -0.09 (-2.42%) | 880,247 |
26 Apr 2004 | CNY | 3.7612 | 3.7985 | 3.6866 | 3.7015 | 3.7015 | -0.075 (-1.98%) | 767,100 |
23 Apr 2004 | CNY | 3.8134 | 3.8433 | 3.7537 | 3.7761 | 3.7761 | -0.052 (-1.37%) | 563,319 |
22 Apr 2004 | CNY | 3.7761 | 3.8284 | 3.7687 | 3.8284 | 3.8284 | +0.03 (+0.79%) | 422,380 |
21 Apr 2004 | CNY | 3.8134 | 3.8358 | 3.7836 | 3.7985 | 3.7985 | -0.007 (-0.20%) | 515,834 |
20 Apr 2004 | CNY | 3.7985 | 3.8284 | 3.7761 | 3.806 | 3.806 | +0.015 (+0.40%) | 548,049 |
19 Apr 2004 | CNY | 3.8433 | 3.8731 | 3.7313 | 3.791 | 3.791 | -0.03 (-0.78%) | 542,805 |
16 Apr 2004 | CNY | 3.8209 | 3.8657 | 3.7761 | 3.8209 | 3.8209 | -0.007 (-0.20%) | 1,007,075 |
15 Apr 2004 | CNY | 3.8433 | 3.8955 | 3.8209 | 3.8284 | 3.8284 | -0.015 (-0.39%) | 914,741 |
14 Apr 2004 | CNY | 3.9179 | 3.9179 | 3.8134 | 3.8433 | 3.8433 | -0.045 (-1.15%) | 1,009,919 |
13 Apr 2004 | CNY | 3.8955 | 3.9403 | 3.8433 | 3.8881 | 3.8881 | -0.007 (-0.19%) | 1,073,524 |
12 Apr 2004 | CNY | 3.8806 | 3.9328 | 3.8209 | 3.8955 | 3.8955 | 0.0 (0.0%) | 912,302 |
9 Apr 2004 | CNY | 4.0224 | 4.0224 | 3.8731 | 3.8955 | 3.8955 | -0.127 (-3.15%) | 1,519,005 |