Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | CNY | 4.1528 | 4.1759 | 4.0221 | 4.0682 | 4.0682 | -0.108 (-2.58%) | 1,037,554 |
13 May 2004 | CNY | 4.1297 | 4.2066 | 4.0759 | 4.1759 | 4.1759 | +0.046 (+1.12%) | 1,126,553 |
12 May 2004 | CNY | 3.999 | 4.1297 | 3.999 | 4.1297 | 4.1297 | +0.1 (+2.48%) | 701,308 |
11 May 2004 | CNY | 3.9375 | 4.0605 | 3.8529 | 4.0298 | 4.0298 | -0.023 (-0.57%) | 736,760 |
10 May 2004 | CNY | 4.3451 | 4.3451 | 4.0144 | 4.0528 | 4.0528 | +0.031 (+0.76%) | 1,599,199 |
30 Apr 2004 | CNY | 3.9836 | 4.0605 | 3.9836 | 4.0221 | 4.0221 | +0.038 (+0.97%) | 874,608 |
29 Apr 2004 | CNY | 4.0144 | 4.0452 | 3.9221 | 3.9836 | 3.9836 | -0.046 (-1.15%) | 968,473 |
28 Apr 2004 | CNY | 3.9375 | 4.0605 | 3.9067 | 4.0298 | 4.0298 | +0.1 (+2.54%) | 1,199,555 |
27 Apr 2004 | CNY | 4.1528 | 4.1528 | 3.9221 | 3.9298 | 3.9298 | -0.238 (-5.72%) | 2,021,922 |
26 Apr 2004 | CNY | 4.3143 | 4.3297 | 4.0375 | 4.1682 | 4.1682 | -0.146 (-3.39%) | 1,570,935 |
23 Apr 2004 | CNY | 4.3835 | 4.422 | 4.2374 | 4.3143 | 4.3143 | +0.046 (+1.08%) | 1,715,285 |
22 Apr 2004 | CNY | 4.3066 | 4.3143 | 4.1682 | 4.2682 | 4.2682 | -0.046 (-1.07%) | 1,763,577 |
21 Apr 2004 | CNY | 4.3605 | 4.3758 | 4.2451 | 4.3143 | 4.3143 | -0.008 (-0.18%) | 869,231 |
20 Apr 2004 | CNY | 4.2836 | 4.3528 | 4.2605 | 4.322 | 4.322 | +0.015 (+0.36%) | 890,391 |
19 Apr 2004 | CNY | 4.3835 | 4.4143 | 4.2297 | 4.3066 | 4.3066 | -0.077 (-1.75%) | 1,609,190 |
16 Apr 2004 | CNY | 4.5758 | 4.6373 | 4.1221 | 4.3835 | 4.3835 | -0.192 (-4.20%) | 2,971,023 |
15 Apr 2004 | CNY | 4.6911 | 4.745 | 4.5373 | 4.5758 | 4.5758 | -0.1 (-2.14%) | 1,503,161 |
14 Apr 2004 | CNY | 4.6911 | 4.7296 | 4.5835 | 4.6758 | 4.6758 | -0.015 (-0.33%) | 2,423,642 |
13 Apr 2004 | CNY | 4.7834 | 4.8142 | 4.6911 | 4.6911 | 4.6911 | -0.092 (-1.93%) | 1,913,639 |
12 Apr 2004 | CNY | 4.7527 | 4.8296 | 4.6911 | 4.7834 | 4.7834 | +0.008 (+0.16%) | 1,768,449 |
9 Apr 2004 | CNY | 4.9988 | 5.0372 | 4.768 | 4.7757 | 4.7757 | -0.215 (-4.32%) | 3,436,840 |
8 Apr 2004 | CNY | 5.0757 | 5.1449 | 4.9603 | 4.9911 | 4.9911 | -0.085 (-1.67%) | 3,505,874 |
7 Apr 2004 | CNY | 5.2141 | 5.2295 | 5.0757 | 5.0757 | 5.0757 | -0.131 (-2.51%) | 4,173,148 |
6 Apr 2004 | CNY | 5.0064 | 5.2295 | 4.9988 | 5.2064 | 5.2064 | +0.2 (+3.99%) | 7,427,318 |
5 Apr 2004 | CNY | 4.9834 | 5.0757 | 4.9449 | 5.0064 | 5.0064 | +0.046 (+0.93%) | 4,486,311 |
2 Apr 2004 | CNY | 4.9603 | 4.9834 | 4.8911 | 4.9603 | 4.9603 | 0.0 (0.0%) | 2,719,616 |
1 Apr 2004 | CNY | 4.8988 | 4.9988 | 4.8834 | 4.9603 | 4.9603 | +0.061 (+1.26%) | 5,277,764 |
31 Mar 2004 | CNY | 4.8373 | 4.9372 | 4.8142 | 4.8988 | 4.8988 | +0.061 (+1.27%) | 4,686,483 |
30 Mar 2004 | CNY | 4.7757 | 4.845 | 4.7604 | 4.8373 | 4.8373 | +0.062 (+1.29%) | 3,128,724 |
29 Mar 2004 | CNY | 4.7757 | 4.7911 | 4.7296 | 4.7757 | 4.7757 | -0.031 (-0.64%) | 1,586,102 |