Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | CNY | 2.2535 | 2.283 | 2.224 | 2.283 | 2.283 | +0.061 (+2.74%) | 786,672 |
17 May 2004 | CNY | 2.1875 | 2.2569 | 2.184 | 2.2222 | 2.2222 | +0.024 (+1.11%) | 589,824 |
14 May 2004 | CNY | 2.2483 | 2.2483 | 2.1892 | 2.1979 | 2.1979 | -0.049 (-2.16%) | 617,149 |
13 May 2004 | CNY | 2.2743 | 2.2778 | 2.2361 | 2.2465 | 2.2465 | -0.019 (-0.84%) | 539,712 |
12 May 2004 | CNY | 2.2153 | 2.2708 | 2.2049 | 2.2656 | 2.2656 | +0.05 (+2.27%) | 548,334 |
11 May 2004 | CNY | 2.2118 | 2.2257 | 2.1788 | 2.2153 | 2.2153 | +0.004 (+0.16%) | 525,853 |
10 May 2004 | CNY | 2.2569 | 2.2743 | 2.2049 | 2.2118 | 2.2118 | -0.043 (-1.92%) | 732,677 |
30 Apr 2004 | CNY | 2.2917 | 2.3247 | 2.1701 | 2.2552 | 2.2552 | +0.014 (+0.62%) | 1,162,863 |
29 Apr 2004 | CNY | 2.3125 | 2.3212 | 2.2309 | 2.2413 | 2.2413 | -0.071 (-3.08%) | 1,582,398 |
28 Apr 2004 | CNY | 2.2483 | 2.3403 | 2.2483 | 2.3125 | 2.3125 | -0.005 (-0.22%) | 1,069,159 |
27 Apr 2004 | CNY | 2.3663 | 2.3872 | 2.3177 | 2.3177 | 2.3177 | -0.026 (-1.11%) | 1,532,851 |
26 Apr 2004 | CNY | 2.3455 | 2.3455 | 2.2587 | 2.3438 | 2.3438 | +0.085 (+3.77%) | 3,327,471 |
23 Apr 2004 | CNY | 2.4271 | 2.4288 | 2.2222 | 2.2587 | 2.2587 | -0.161 (-6.67%) | 4,855,916 |
22 Apr 2004 | CNY | 2.6458 | 2.6458 | 2.3872 | 2.4201 | 2.4201 | +0.016 (+0.65%) | 6,514,824 |
21 Apr 2004 | CNY | 2.3698 | 2.4306 | 2.3524 | 2.4045 | 2.4045 | +0.028 (+1.17%) | 3,443,310 |
20 Apr 2004 | CNY | 2.4392 | 2.5069 | 2.3629 | 2.3767 | 2.3767 | -0.056 (-2.29%) | 4,299,091 |
19 Apr 2004 | CNY | 2.3958 | 2.4392 | 2.3681 | 2.4323 | 2.4323 | +0.069 (+2.94%) | 3,678,658 |
16 Apr 2004 | CNY | 2.3403 | 2.3785 | 2.2622 | 2.3629 | 2.3629 | -0.003 (-0.14%) | 4,212,120 |
15 Apr 2004 | CNY | 2.3438 | 2.4444 | 2.342 | 2.3663 | 2.3663 | +0.012 (+0.51%) | 11,025,360 |
14 Apr 2004 | CNY | 2.4271 | 2.4306 | 2.3021 | 2.3542 | 2.3542 | -0.073 (-3.00%) | 5,775,252 |
13 Apr 2004 | CNY | 2.474 | 2.559 | 2.4132 | 2.4271 | 2.4271 | -0.047 (-1.90%) | 6,266,632 |
12 Apr 2004 | CNY | 2.4306 | 2.5347 | 2.4254 | 2.474 | 2.474 | +0.049 (+2.00%) | 11,075,028 |
9 Apr 2004 | CNY | 2.3993 | 2.5625 | 2.3455 | 2.4254 | 2.4254 | +0.033 (+1.38%) | 19,220,290 |
8 Apr 2004 | CNY | 2.2569 | 2.4653 | 2.2569 | 2.3924 | 2.3924 | +0.136 (+6.00%) | 12,211,165 |
7 Apr 2004 | CNY | 2.2153 | 2.2882 | 2.1701 | 2.2569 | 2.2569 | +0.045 (+2.04%) | 7,851,242 |
6 Apr 2004 | CNY | 2.158 | 2.2205 | 2.1337 | 2.2118 | 2.2118 | +0.052 (+2.41%) | 3,489,050 |
5 Apr 2004 | CNY | 2.1233 | 2.1927 | 2.1007 | 2.1597 | 2.1597 | +0.042 (+1.96%) | 7,367,990 |
2 Apr 2004 | CNY | 2.0833 | 2.1354 | 2.0799 | 2.1181 | 2.1181 | +0.038 (+1.84%) | 3,523,288 |
1 Apr 2004 | CNY | 2.092 | 2.092 | 2.0694 | 2.0799 | 2.0799 | -0.002 (-0.08%) | 1,844,190 |
31 Mar 2004 | CNY | 2.0521 | 2.0972 | 2.0313 | 2.0816 | 2.0816 | +0.029 (+1.44%) | 1,838,747 |