Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2004 | CNY | 2.42 | 2.55 | 2.395 | 2.48 | 2.48 | +0.06 (+2.48%) | 5,502,372 |
1 Mar 2004 | CNY | 2.365 | 2.425 | 2.365 | 2.42 | 2.42 | +0.055 (+2.33%) | 1,704,148 |
27 Feb 2004 | CNY | 2.345 | 2.39 | 2.345 | 2.365 | 2.365 | +0.02 (+0.85%) | 2,147,878 |
26 Feb 2004 | CNY | 2.4 | 2.405 | 2.33 | 2.345 | 2.345 | -0.06 (-2.49%) | 2,264,696 |
25 Feb 2004 | CNY | 2.465 | 2.525 | 2.4 | 2.405 | 2.405 | -0.065 (-2.63%) | 3,637,508 |
24 Feb 2004 | CNY | 2.48 | 2.495 | 2.4 | 2.47 | 2.47 | -0.025 (-1.00%) | 4,543,680 |
23 Feb 2004 | CNY | 2.565 | 2.59 | 2.49 | 2.495 | 2.495 | -0.07 (-2.73%) | 4,771,638 |
20 Feb 2004 | CNY | 2.54 | 2.57 | 2.505 | 2.565 | 2.565 | +0.025 (+0.98%) | 4,435,144 |
19 Feb 2004 | CNY | 2.51 | 2.575 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 6,151,756 |
18 Feb 2004 | CNY | 2.5 | 2.51 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 5,462,708 |
17 Feb 2004 | CNY | 2.445 | 2.51 | 2.425 | 2.5 | 2.5 | +0.055 (+2.25%) | 6,828,966 |
16 Feb 2004 | CNY | 2.425 | 2.445 | 2.38 | 2.445 | 2.445 | +0.02 (+0.82%) | 4,130,554 |
13 Feb 2004 | CNY | 2.46 | 2.5 | 2.425 | 2.425 | 2.425 | -0.025 (-1.02%) | 6,232,952 |
12 Feb 2004 | CNY | 2.41 | 2.455 | 2.405 | 2.45 | 2.45 | +0.025 (+1.03%) | 6,428,198 |
11 Feb 2004 | CNY | 2.42 | 2.44 | 2.355 | 2.425 | 2.425 | -0.07 (-2.81%) | 9,011,984 |
10 Feb 2004 | CNY | 2.49 | 2.52 | 2.475 | 2.495 | 2.495 | +0.01 (+0.40%) | 4,193,368 |
9 Feb 2004 | CNY | 2.44 | 2.49 | 2.425 | 2.485 | 2.485 | +0.04 (+1.64%) | 2,946,102 |
6 Feb 2004 | CNY | 2.51 | 2.52 | 2.44 | 2.445 | 2.445 | -0.075 (-2.98%) | 5,499,502 |
5 Feb 2004 | CNY | 2.455 | 2.55 | 2.43 | 2.52 | 2.52 | +0.08 (+3.28%) | 9,158,514 |
4 Feb 2004 | CNY | 2.42 | 2.44 | 2.385 | 2.44 | 2.44 | +0.02 (+0.83%) | 6,963,658 |
3 Feb 2004 | CNY | 2.375 | 2.42 | 2.325 | 2.42 | 2.42 | +0.055 (+2.33%) | 6,294,198 |
2 Feb 2004 | CNY | 2.36 | 2.405 | 2.305 | 2.365 | 2.365 | +0.02 (+0.85%) | 4,570,580 |
30 Jan 2004 | CNY | 2.36 | 2.385 | 2.315 | 2.345 | 2.345 | -0.005 (-0.21%) | 3,897,574 |
29 Jan 2004 | CNY | 2.28 | 2.365 | 2.28 | 2.35 | 2.35 | +0.09 (+3.98%) | 3,082,234 |
16 Jan 2004 | CNY | 2.225 | 2.285 | 2.215 | 2.26 | 2.26 | +0.04 (+1.80%) | 3,380,194 |
15 Jan 2004 | CNY | 2.225 | 2.25 | 2.18 | 2.22 | 2.22 | -0.005 (-0.22%) | 1,673,058 |
14 Jan 2004 | CNY | 2.175 | 2.235 | 2.155 | 2.225 | 2.225 | +0.04 (+1.83%) | 2,722,292 |
13 Jan 2004 | CNY | 2.13 | 2.2 | 2.11 | 2.185 | 2.185 | +0.045 (+2.10%) | 1,898,528 |
12 Jan 2004 | CNY | 2.13 | 2.14 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 1,165,784 |
9 Jan 2004 | CNY | 2.175 | 2.175 | 2.125 | 2.14 | 2.14 | -0.025 (-1.15%) | 1,965,628 |