Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 2.8799 | 2.8825 | 2.7921 | 2.832 | 2.832 | -0.048 (-1.66%) | 16,145,126 |
19 Feb 2004 | CNY | 2.9198 | 2.9357 | 2.8586 | 2.8799 | 2.8799 | -0.04 (-1.37%) | 14,340,298 |
18 Feb 2004 | CNY | 2.9384 | 2.9783 | 2.8879 | 2.9198 | 2.9198 | -0.027 (-0.90%) | 18,624,221 |
17 Feb 2004 | CNY | 2.9783 | 2.9889 | 2.9251 | 2.9464 | 2.9464 | -0.032 (-1.07%) | 26,235,707 |
16 Feb 2004 | CNY | 2.8586 | 2.9969 | 2.8586 | 2.9783 | 2.9783 | +0.146 (+5.17%) | 42,915,399 |
13 Feb 2004 | CNY | 2.832 | 2.832 | 2.832 | 2.832 | 2.832 | 0.0 (0.0%) | 0 |
12 Feb 2004 | CNY | 2.8161 | 2.8985 | 2.8161 | 2.832 | 2.832 | +0.016 (+0.56%) | 15,201,161 |
11 Feb 2004 | CNY | 2.8586 | 2.8719 | 2.7842 | 2.8161 | 2.8161 | -0.043 (-1.49%) | 13,727,467 |
10 Feb 2004 | CNY | 2.8985 | 2.9171 | 2.8453 | 2.8586 | 2.8586 | -0.019 (-0.65%) | 18,491,254 |
9 Feb 2004 | CNY | 2.7842 | 2.8905 | 2.7842 | 2.8772 | 2.8772 | +0.093 (+3.34%) | 22,182,379 |
6 Feb 2004 | CNY | 2.8666 | 2.8905 | 2.7655 | 2.7842 | 2.7842 | -0.082 (-2.87%) | 22,746,477 |
5 Feb 2004 | CNY | 2.8772 | 2.9543 | 2.8187 | 2.8666 | 2.8666 | -0.011 (-0.37%) | 24,918,596 |
4 Feb 2004 | CNY | 2.7576 | 2.8799 | 2.7416 | 2.8772 | 2.8772 | +0.117 (+4.24%) | 26,216,878 |
3 Feb 2004 | CNY | 2.8001 | 2.8001 | 2.7124 | 2.7602 | 2.7602 | -0.048 (-1.71%) | 29,698,704 |
2 Feb 2004 | CNY | 3.1219 | 3.1219 | 2.7257 | 2.8081 | 2.8081 | -0.029 (-1.03%) | 58,960,126 |
30 Jan 2004 | CNY | 3.0953 | 3.1325 | 2.8081 | 2.8373 | 2.8373 | -0.234 (-7.62%) | 45,746,766 |
29 Jan 2004 | CNY | 2.8666 | 3.1405 | 2.8613 | 3.0713 | 3.0713 | +0.213 (+7.44%) | 26,068,775 |
28 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 2.707 | 2.8799 | 2.707 | 2.8586 | 2.8586 | +0.157 (+5.81%) | 35,790,291 |
15 Jan 2004 | CNY | 2.6804 | 2.7655 | 2.6751 | 2.7017 | 2.7017 | +0.029 (+1.09%) | 27,183,038 |
14 Jan 2004 | CNY | 2.6964 | 2.7974 | 2.6672 | 2.6725 | 2.6725 | +0.005 (+0.20%) | 38,342,563 |
13 Jan 2004 | CNY | 2.5395 | 2.7709 | 2.5395 | 2.6672 | 2.6672 | +0.146 (+5.80%) | 41,486,279 |
12 Jan 2004 | CNY | 2.4225 | 2.5236 | 2.4198 | 2.5209 | 2.5209 | +0.098 (+4.06%) | 17,448,962 |