Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | CNY | 0.631 | 0.6744 | 0.6268 | 0.6677 | 0.6677 | +0.03 (+4.70%) | 23,010,887 |
9 Apr 2004 | CNY | 0.6602 | 0.6652 | 0.6302 | 0.6377 | 0.6377 | -0.022 (-3.29%) | 29,083,356 |
8 Apr 2004 | CNY | 0.6377 | 0.6744 | 0.6369 | 0.6594 | 0.6594 | +0.028 (+4.37%) | 33,857,908 |
7 Apr 2004 | CNY | 0.6469 | 0.6477 | 0.626 | 0.6318 | 0.6318 | -0.015 (-2.33%) | 15,831,716 |
6 Apr 2004 | CNY | 0.626 | 0.651 | 0.6235 | 0.6469 | 0.6469 | +0.023 (+3.62%) | 32,023,947 |
5 Apr 2004 | CNY | 0.6177 | 0.6252 | 0.6076 | 0.6243 | 0.6243 | +0.014 (+2.33%) | 16,512,980 |
2 Apr 2004 | CNY | 0.6101 | 0.6152 | 0.601 | 0.6101 | 0.6101 | +0.002 (+0.26%) | 12,716,301 |
1 Apr 2004 | CNY | 0.601 | 0.6135 | 0.601 | 0.6085 | 0.6085 | +0.004 (+0.70%) | 10,489,334 |
31 Mar 2004 | CNY | 0.5985 | 0.6168 | 0.5985 | 0.6043 | 0.6043 | +0.008 (+1.39%) | 14,860,337 |
30 Mar 2004 | CNY | 0.5901 | 0.601 | 0.5901 | 0.596 | 0.596 | +0.006 (+1.00%) | 8,286,376 |
29 Mar 2004 | CNY | 0.6051 | 0.6118 | 0.5868 | 0.5901 | 0.5901 | -0.017 (-2.75%) | 11,880,904 |
26 Mar 2004 | CNY | 0.601 | 0.6127 | 0.5968 | 0.6068 | 0.6068 | +0.007 (+1.25%) | 29,934,028 |
25 Mar 2004 | CNY | 0.5843 | 0.601 | 0.5718 | 0.5993 | 0.5993 | +0.019 (+3.31%) | 15,804,412 |
24 Mar 2004 | CNY | 0.5843 | 0.5918 | 0.5718 | 0.5801 | 0.5801 | -0.004 (-0.72%) | 5,846,786 |
23 Mar 2004 | CNY | 0.5926 | 0.5926 | 0.5768 | 0.5843 | 0.5843 | -0.007 (-1.27%) | 5,425,205 |
22 Mar 2004 | CNY | 0.5834 | 0.5943 | 0.5826 | 0.5918 | 0.5918 | +0.009 (+1.58%) | 9,194,545 |
19 Mar 2004 | CNY | 0.5676 | 0.5843 | 0.5634 | 0.5826 | 0.5826 | +0.013 (+2.35%) | 8,397,606 |
18 Mar 2004 | CNY | 0.5784 | 0.5976 | 0.5667 | 0.5692 | 0.5692 | -0.011 (-1.88%) | 12,127,672 |
17 Mar 2004 | CNY | 0.5776 | 0.5843 | 0.5701 | 0.5801 | 0.5801 | +0.002 (+0.29%) | 8,385,421 |
16 Mar 2004 | CNY | 0.5642 | 0.5809 | 0.5601 | 0.5784 | 0.5784 | +0.017 (+2.97%) | 9,931,376 |
15 Mar 2004 | CNY | 0.5475 | 0.5718 | 0.5425 | 0.5617 | 0.5617 | +0.01 (+1.81%) | 8,643,715 |
12 Mar 2004 | CNY | 0.5576 | 0.5576 | 0.5509 | 0.5517 | 0.5517 | -0.006 (-1.06%) | 4,248,056 |
11 Mar 2004 | CNY | 0.5484 | 0.5626 | 0.5442 | 0.5576 | 0.5576 | +0.008 (+1.53%) | 8,073,992 |
10 Mar 2004 | CNY | 0.5417 | 0.5534 | 0.5325 | 0.5492 | 0.5492 | +0.007 (+1.38%) | 7,321,311 |
9 Mar 2004 | CNY | 0.5509 | 0.5592 | 0.54 | 0.5417 | 0.5417 | -0.015 (-2.69%) | 5,298,436 |
8 Mar 2004 | CNY | 0.5701 | 0.5734 | 0.5526 | 0.5567 | 0.5567 | -0.017 (-2.91%) | 5,634,114 |
5 Mar 2004 | CNY | 0.5609 | 0.5826 | 0.5609 | 0.5734 | 0.5734 | +0.007 (+1.33%) | 9,529,803 |
4 Mar 2004 | CNY | 0.5559 | 0.5676 | 0.5526 | 0.5659 | 0.5659 | -0.001 (-0.14%) | 8,495,609 |
3 Mar 2004 | CNY | 0.5718 | 0.5801 | 0.5584 | 0.5667 | 0.5667 | -0.008 (-1.32%) | 10,863,470 |
2 Mar 2004 | CNY | 0.5701 | 0.5801 | 0.5684 | 0.5743 | 0.5743 | -0.003 (-0.43%) | 8,203,397 |