Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | CNY | 5.25 | 5.2803 | 5.1288 | 5.2349 | 5.2349 | 0.0 (0.0%) | 1,492,138 |
16 Mar 2004 | CNY | 5.1515 | 5.3561 | 5.1364 | 5.2349 | 5.2349 | +0.076 (+1.47%) | 2,897,277 |
15 Mar 2004 | CNY | 5.0833 | 5.2273 | 5.0455 | 5.1591 | 5.1591 | +0.099 (+1.95%) | 2,444,852 |
12 Mar 2004 | CNY | 5.0758 | 5.1364 | 5 | 5.0606 | 5.0606 | +0.008 (+0.15%) | 898,128 |
11 Mar 2004 | CNY | 5.0379 | 5.1212 | 5.0379 | 5.053 | 5.053 | -0.023 (-0.45%) | 1,246,445 |
10 Mar 2004 | CNY | 4.9167 | 5.1364 | 4.9167 | 5.0758 | 5.0758 | +0.114 (+2.29%) | 1,833,303 |
9 Mar 2004 | CNY | 4.9242 | 5.0758 | 4.8712 | 4.9621 | 4.9621 | -0.008 (-0.15%) | 1,103,731 |
8 Mar 2004 | CNY | 5.1515 | 5.2273 | 4.8712 | 4.9697 | 4.9697 | -0.227 (-4.37%) | 1,196,824 |
5 Mar 2004 | CNY | 5.2879 | 5.303 | 5.1364 | 5.197 | 5.197 | -0.099 (-1.86%) | 980,366 |
4 Mar 2004 | CNY | 5.2652 | 5.303 | 5.0985 | 5.2955 | 5.2955 | +0.099 (+1.90%) | 1,401,974 |
3 Mar 2004 | CNY | 5.3409 | 5.3939 | 5.1591 | 5.197 | 5.197 | -0.159 (-2.97%) | 1,549,757 |
2 Mar 2004 | CNY | 5.303 | 5.3636 | 5.2197 | 5.3561 | 5.3561 | +0.076 (+1.44%) | 2,580,890 |
1 Mar 2004 | CNY | 5.1742 | 5.2879 | 5.0985 | 5.2803 | 5.2803 | +0.106 (+2.05%) | 2,070,686 |
27 Feb 2004 | CNY | 5.1515 | 5.2121 | 5.0758 | 5.1742 | 5.1742 | +0.061 (+1.19%) | 993,636 |
26 Feb 2004 | CNY | 5.0606 | 5.1894 | 5.0227 | 5.1136 | 5.1136 | +0.023 (+0.45%) | 1,560,236 |
25 Feb 2004 | CNY | 5.197 | 5.3712 | 5 | 5.0909 | 5.0909 | -0.091 (-1.75%) | 1,865,343 |
24 Feb 2004 | CNY | 5.1515 | 5.2879 | 5 | 5.1818 | 5.1818 | -0.03 (-0.58%) | 2,316,687 |
23 Feb 2004 | CNY | 5.2121 | 5.4924 | 5.1742 | 5.2121 | 5.2121 | 0.0 (0.0%) | 3,184,092 |
20 Feb 2004 | CNY | 5.2121 | 5.2424 | 5.1515 | 5.2121 | 5.2121 | -0.038 (-0.72%) | 1,546,312 |
19 Feb 2004 | CNY | 5.1136 | 5.2879 | 5.0379 | 5.25 | 5.25 | +0.159 (+3.13%) | 2,691,747 |
18 Feb 2004 | CNY | 5.1136 | 5.1515 | 5.0455 | 5.0909 | 5.0909 | -0.023 (-0.44%) | 1,348,413 |
17 Feb 2004 | CNY | 5.0455 | 5.1288 | 5.0303 | 5.1136 | 5.1136 | +0.068 (+1.35%) | 1,881,403 |
16 Feb 2004 | CNY | 5.0227 | 5.0682 | 4.9621 | 5.0455 | 5.0455 | +0.008 (+0.15%) | 1,478,986 |
13 Feb 2004 | CNY | 5.0833 | 5.1061 | 4.9318 | 5.0379 | 5.0379 | -0.053 (-1.04%) | 1,976,436 |
12 Feb 2004 | CNY | 5.1212 | 5.1364 | 5.0379 | 5.0909 | 5.0909 | +0.008 (+0.15%) | 1,499,942 |
11 Feb 2004 | CNY | 5.0985 | 5.2121 | 5.0152 | 5.0833 | 5.0833 | -0.023 (-0.45%) | 1,966,576 |
10 Feb 2004 | CNY | 5.0758 | 5.1515 | 4.9621 | 5.1061 | 5.1061 | +0.038 (+0.75%) | 2,568,202 |
9 Feb 2004 | CNY | 4.8712 | 5.1136 | 4.8106 | 5.0682 | 5.0682 | +0.174 (+3.56%) | 2,493,843 |
6 Feb 2004 | CNY | 4.9015 | 4.9621 | 4.803 | 4.8939 | 4.8939 | -0.008 (-0.16%) | 2,729,383 |
5 Feb 2004 | CNY | 4.9242 | 4.9773 | 4.8182 | 4.9015 | 4.9015 | -0.008 (-0.15%) | 3,269,319 |