Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | CNY | 4.0076 | 4.0076 | 3.8677 | 3.9504 | 3.9504 | +0.134 (+3.50%) | 3,544,674 |
26 Feb 2004 | CNY | 3.715 | 3.8486 | 3.6705 | 3.8168 | 3.8168 | +0.07 (+1.87%) | 1,760,360 |
25 Feb 2004 | CNY | 3.8232 | 3.8804 | 3.7405 | 3.7468 | 3.7468 | -0.076 (-2.00%) | 1,623,876 |
24 Feb 2004 | CNY | 3.8931 | 3.8931 | 3.785 | 3.8232 | 3.8232 | -0.083 (-2.12%) | 1,811,033 |
23 Feb 2004 | CNY | 4.0394 | 4.0713 | 3.8995 | 3.9059 | 3.9059 | -0.115 (-2.85%) | 1,973,614 |
20 Feb 2004 | CNY | 4.0394 | 4.0649 | 3.9695 | 4.0204 | 4.0204 | -0.057 (-1.40%) | 1,602,595 |
19 Feb 2004 | CNY | 4.0585 | 4.1349 | 4.0331 | 4.0776 | 4.0776 | +0.044 (+1.10%) | 2,090,838 |
18 Feb 2004 | CNY | 4.0903 | 4.1221 | 4.0076 | 4.0331 | 4.0331 | -0.025 (-0.63%) | 1,801,288 |
17 Feb 2004 | CNY | 3.9758 | 4.1031 | 3.9504 | 4.0585 | 4.0585 | +0.083 (+2.08%) | 3,221,817 |
16 Feb 2004 | CNY | 3.855 | 3.9758 | 3.855 | 3.9758 | 3.9758 | +0.121 (+3.13%) | 1,478,082 |
13 Feb 2004 | CNY | 3.9504 | 3.9758 | 3.8486 | 3.855 | 3.855 | -0.095 (-2.41%) | 1,313,553 |
12 Feb 2004 | CNY | 3.944 | 4.0458 | 3.9186 | 3.9504 | 3.9504 | +0.019 (+0.49%) | 1,916,000 |
11 Feb 2004 | CNY | 3.8804 | 3.944 | 3.8486 | 3.9313 | 3.9313 | +0.044 (+1.14%) | 1,532,624 |
10 Feb 2004 | CNY | 3.9377 | 3.944 | 3.8677 | 3.8868 | 3.8868 | -0.051 (-1.29%) | 1,640,267 |
9 Feb 2004 | CNY | 3.8677 | 3.9567 | 3.8486 | 3.9377 | 3.9377 | +0.064 (+1.64%) | 1,605,213 |
6 Feb 2004 | CNY | 3.9377 | 3.944 | 3.8677 | 3.874 | 3.874 | -0.057 (-1.46%) | 1,815,521 |
5 Feb 2004 | CNY | 3.9949 | 3.9949 | 3.8868 | 3.9313 | 3.9313 | -0.064 (-1.59%) | 2,332,903 |
4 Feb 2004 | CNY | 3.9059 | 4.0903 | 3.855 | 3.9949 | 3.9949 | +0.089 (+2.28%) | 3,433,983 |
3 Feb 2004 | CNY | 3.8677 | 3.9059 | 3.8168 | 3.9059 | 3.9059 | +0.025 (+0.66%) | 1,524,717 |
2 Feb 2004 | CNY | 3.8486 | 3.944 | 3.7532 | 3.8804 | 3.8804 | +0.064 (+1.67%) | 2,498,980 |
30 Jan 2004 | CNY | 3.9567 | 4.0331 | 3.8104 | 3.8168 | 3.8168 | -0.14 (-3.54%) | 5,237,405 |
29 Jan 2004 | CNY | 3.5942 | 3.9567 | 3.5623 | 3.9567 | 3.9567 | +0.362 (+10.09%) | 4,600,492 |
16 Jan 2004 | CNY | 3.5623 | 3.6069 | 3.5115 | 3.5942 | 3.5942 | +0.019 (+0.53%) | 1,510,108 |
15 Jan 2004 | CNY | 3.5623 | 3.7405 | 3.556 | 3.5751 | 3.5751 | +0.051 (+1.44%) | 3,064,983 |
14 Jan 2004 | CNY | 3.5051 | 3.5433 | 3.4351 | 3.5242 | 3.5242 | +0.025 (+0.73%) | 1,312,946 |
13 Jan 2004 | CNY | 3.4288 | 3.5051 | 3.3906 | 3.4987 | 3.4987 | +0.076 (+2.23%) | 1,313,528 |
12 Jan 2004 | CNY | 3.3715 | 3.4224 | 3.3397 | 3.4224 | 3.4224 | +0.038 (+1.13%) | 973,679 |
9 Jan 2004 | CNY | 3.4733 | 3.5178 | 3.3842 | 3.3842 | 3.3842 | -0.083 (-2.39%) | 1,519,102 |
8 Jan 2004 | CNY | 3.4351 | 3.4924 | 3.4097 | 3.4669 | 3.4669 | +0.025 (+0.74%) | 1,249,205 |
7 Jan 2004 | CNY | 3.4351 | 3.4924 | 3.3906 | 3.4415 | 3.4415 | -0.038 (-1.09%) | 1,693,158 |