Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | CNY | 4.101 | 4.1919 | 4.101 | 4.1869 | 4.1869 | +0.081 (+1.97%) | 1,259,448 |
9 Mar 2004 | CNY | 4.1414 | 4.202 | 4.101 | 4.1061 | 4.1061 | -0.035 (-0.85%) | 861,527 |
8 Mar 2004 | CNY | 4.2424 | 4.2424 | 4.1313 | 4.1414 | 4.1414 | -0.111 (-2.61%) | 1,570,252 |
5 Mar 2004 | CNY | 4.3838 | 4.3838 | 4.2323 | 4.2525 | 4.2525 | -0.005 (-0.12%) | 1,452,852 |
4 Mar 2004 | CNY | 4.2475 | 4.2929 | 4.1768 | 4.2576 | 4.2576 | -0.01 (-0.24%) | 1,998,202 |
3 Mar 2004 | CNY | 4.3889 | 4.3889 | 4.2424 | 4.2677 | 4.2677 | -0.126 (-2.87%) | 1,380,802 |
2 Mar 2004 | CNY | 4.4444 | 4.4444 | 4.3182 | 4.3939 | 4.3939 | -0.01 (-0.23%) | 1,453,692 |
1 Mar 2004 | CNY | 4.3434 | 4.4242 | 4.2879 | 4.404 | 4.404 | +0.035 (+0.81%) | 1,556,715 |
27 Feb 2004 | CNY | 4.3434 | 4.399 | 4.3182 | 4.3687 | 4.3687 | +0.025 (+0.58%) | 1,407,483 |
26 Feb 2004 | CNY | 4.3434 | 4.3636 | 4.2879 | 4.3434 | 4.3434 | -0.02 (-0.46%) | 1,933,365 |
25 Feb 2004 | CNY | 4.495 | 4.5354 | 4.3586 | 4.3636 | 4.3636 | -0.131 (-2.92%) | 2,067,262 |
24 Feb 2004 | CNY | 4.5657 | 4.5808 | 4.3939 | 4.495 | 4.495 | -0.096 (-2.09%) | 3,420,107 |
23 Feb 2004 | CNY | 4.7475 | 4.7929 | 4.5859 | 4.5909 | 4.5909 | -0.177 (-3.71%) | 2,570,412 |
20 Feb 2004 | CNY | 4.7475 | 4.7677 | 4.6768 | 4.7677 | 4.7677 | +0.051 (+1.07%) | 2,370,661 |
19 Feb 2004 | CNY | 4.798 | 4.798 | 4.702 | 4.7172 | 4.7172 | -0.081 (-1.68%) | 2,894,288 |
18 Feb 2004 | CNY | 4.798 | 4.8485 | 4.7475 | 4.798 | 4.798 | -0.01 (-0.21%) | 3,050,138 |
17 Feb 2004 | CNY | 4.7222 | 4.8131 | 4.6616 | 4.8081 | 4.8081 | +0.126 (+2.70%) | 4,865,283 |
16 Feb 2004 | CNY | 4.6212 | 4.6919 | 4.5556 | 4.6818 | 4.6818 | +0.076 (+1.64%) | 2,493,954 |
13 Feb 2004 | CNY | 4.6768 | 4.7677 | 4.601 | 4.6061 | 4.6061 | -0.061 (-1.30%) | 3,831,699 |
12 Feb 2004 | CNY | 4.5455 | 4.6919 | 4.5455 | 4.6667 | 4.6667 | +0.126 (+2.78%) | 3,723,190 |
11 Feb 2004 | CNY | 4.5758 | 4.596 | 4.5 | 4.5404 | 4.5404 | -0.035 (-0.77%) | 2,599,074 |
10 Feb 2004 | CNY | 4.6465 | 4.6717 | 4.5556 | 4.5758 | 4.5758 | -0.081 (-1.74%) | 2,664,802 |
9 Feb 2004 | CNY | 4.5505 | 4.6616 | 4.5354 | 4.6566 | 4.6566 | +0.086 (+1.88%) | 2,561,474 |
6 Feb 2004 | CNY | 4.6768 | 4.6768 | 4.5505 | 4.5707 | 4.5707 | -0.106 (-2.27%) | 4,460,850 |
5 Feb 2004 | CNY | 4.7222 | 4.7374 | 4.6111 | 4.6768 | 4.6768 | -0.025 (-0.54%) | 3,129,688 |
4 Feb 2004 | CNY | 4.6768 | 4.7121 | 4.596 | 4.702 | 4.702 | +0.02 (+0.43%) | 3,934,661 |
3 Feb 2004 | CNY | 4.6869 | 4.7172 | 4.596 | 4.6818 | 4.6818 | +0.081 (+1.76%) | 7,089,671 |
2 Feb 2004 | CNY | 4.4697 | 4.6364 | 4.4091 | 4.601 | 4.601 | +0.177 (+4.00%) | 5,770,658 |
30 Jan 2004 | CNY | 4.4697 | 4.4697 | 4.3737 | 4.4242 | 4.4242 | -0.041 (-0.91%) | 2,659,286 |
29 Jan 2004 | CNY | 4.404 | 4.4798 | 4.3535 | 4.4647 | 4.4647 | +0.086 (+1.96%) | 2,503,428 |