Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | CNY | 1.8677 | 1.9072 | 1.8449 | 1.903 | 1.903 | +0.044 (+2.34%) | 3,349,274 |
1 Apr 2004 | CNY | 1.8615 | 1.8739 | 1.8449 | 1.8594 | 1.8594 | -0.002 (-0.11%) | 1,453,096 |
31 Mar 2004 | CNY | 1.8199 | 1.8864 | 1.8199 | 1.8615 | 1.8615 | +0.042 (+2.29%) | 3,405,437 |
30 Mar 2004 | CNY | 1.8054 | 1.8241 | 1.7908 | 1.8199 | 1.8199 | +0.015 (+0.80%) | 1,289,504 |
29 Mar 2004 | CNY | 1.8573 | 1.8573 | 1.8033 | 1.8054 | 1.8054 | -0.031 (-1.70%) | 1,607,158 |
26 Mar 2004 | CNY | 1.8095 | 1.8594 | 1.8095 | 1.8366 | 1.8366 | +0.027 (+1.50%) | 2,083,952 |
25 Mar 2004 | CNY | 1.8199 | 1.8282 | 1.7971 | 1.8095 | 1.8095 | -0.008 (-0.46%) | 1,624,246 |
24 Mar 2004 | CNY | 1.8449 | 1.849 | 1.8137 | 1.8179 | 1.8179 | -0.027 (-1.46%) | 1,722,650 |
23 Mar 2004 | CNY | 1.8199 | 1.8656 | 1.7908 | 1.8449 | 1.8449 | +0.052 (+2.90%) | 4,513,828 |
22 Mar 2004 | CNY | 1.7763 | 1.8012 | 1.768 | 1.7929 | 1.7929 | +0.017 (+0.93%) | 1,679,340 |
19 Mar 2004 | CNY | 1.7472 | 1.7784 | 1.7472 | 1.7763 | 1.7763 | +0.025 (+1.42%) | 1,161,839 |
18 Mar 2004 | CNY | 1.8012 | 1.8012 | 1.7493 | 1.7514 | 1.7514 | -0.044 (-2.43%) | 1,257,890 |
17 Mar 2004 | CNY | 1.7721 | 1.795 | 1.7659 | 1.795 | 1.795 | +0.027 (+1.53%) | 1,475,498 |
16 Mar 2004 | CNY | 1.768 | 1.7784 | 1.7451 | 1.768 | 1.768 | +0.002 (+0.12%) | 1,357,007 |
15 Mar 2004 | CNY | 1.7306 | 1.7742 | 1.7285 | 1.7659 | 1.7659 | +0.033 (+1.92%) | 1,327,703 |
12 Mar 2004 | CNY | 1.7576 | 1.7618 | 1.7244 | 1.7327 | 1.7327 | -0.021 (-1.19%) | 1,190,348 |
11 Mar 2004 | CNY | 1.741 | 1.7618 | 1.7306 | 1.7535 | 1.7535 | +0.015 (+0.84%) | 1,048,219 |
10 Mar 2004 | CNY | 1.7036 | 1.741 | 1.6953 | 1.7389 | 1.7389 | +0.044 (+2.57%) | 1,357,546 |
9 Mar 2004 | CNY | 1.714 | 1.7223 | 1.6953 | 1.6953 | 1.6953 | -0.01 (-0.61%) | 1,139,327 |
8 Mar 2004 | CNY | 1.7555 | 1.7659 | 1.7036 | 1.7057 | 1.7057 | -0.048 (-2.73%) | 1,041,071 |
5 Mar 2004 | CNY | 1.7535 | 1.7659 | 1.7451 | 1.7535 | 1.7535 | 0.0 (0.0%) | 1,015,772 |
4 Mar 2004 | CNY | 1.741 | 1.7618 | 1.7202 | 1.7535 | 1.7535 | +0.002 (+0.12%) | 1,621,035 |
3 Mar 2004 | CNY | 1.7971 | 1.8095 | 1.7472 | 1.7514 | 1.7514 | -0.054 (-2.99%) | 1,221,895 |
2 Mar 2004 | CNY | 1.7971 | 1.8158 | 1.7867 | 1.8054 | 1.8054 | +0.002 (+0.12%) | 1,431,532 |
1 Mar 2004 | CNY | 1.7784 | 1.8075 | 1.7659 | 1.8033 | 1.8033 | +0.01 (+0.58%) | 1,355,442 |
27 Feb 2004 | CNY | 1.7742 | 1.795 | 1.7576 | 1.7929 | 1.7929 | +0.023 (+1.29%) | 1,310,760 |
26 Feb 2004 | CNY | 1.7867 | 1.7971 | 1.7472 | 1.7701 | 1.7701 | -0.035 (-1.96%) | 2,301,012 |
25 Feb 2004 | CNY | 1.8532 | 1.8843 | 1.7867 | 1.8054 | 1.8054 | -0.046 (-2.47%) | 2,989,243 |
24 Feb 2004 | CNY | 1.8594 | 1.8698 | 1.8199 | 1.8511 | 1.8511 | +0.008 (+0.45%) | 4,085,722 |
23 Feb 2004 | CNY | 1.9404 | 1.9654 | 1.8075 | 1.8428 | 1.8428 | -0.093 (-4.83%) | 2,822,633 |