Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | CNY | 4.0365 | 4.062 | 4 | 4.0073 | 4.0073 | -0.015 (-0.36%) | 651,188 |
18 May 2004 | CNY | 3.9489 | 4.0474 | 3.9489 | 4.0219 | 4.0219 | +0.051 (+1.29%) | 967,970 |
17 May 2004 | CNY | 3.9672 | 3.9964 | 3.9416 | 3.9708 | 3.9708 | -0.011 (-0.28%) | 580,953 |
14 May 2004 | CNY | 4.0876 | 4.0876 | 3.9708 | 3.9818 | 3.9818 | -0.099 (-2.41%) | 1,088,947 |
13 May 2004 | CNY | 4.1314 | 4.1314 | 4.0693 | 4.0803 | 4.0803 | -0.055 (-1.32%) | 823,085 |
12 May 2004 | CNY | 3.9854 | 4.1423 | 3.9416 | 4.135 | 4.135 | +0.15 (+3.75%) | 1,754,134 |
11 May 2004 | CNY | 3.9489 | 4.0037 | 3.9343 | 3.9854 | 3.9854 | +0.036 (+0.92%) | 792,490 |
10 May 2004 | CNY | 4 | 4.011 | 3.9453 | 3.9489 | 3.9489 | -0.051 (-1.28%) | 934,614 |
30 Apr 2004 | CNY | 4.0693 | 4.0876 | 3.927 | 4 | 4 | +0.044 (+1.11%) | 2,792,344 |
29 Apr 2004 | CNY | 4.1022 | 4.1022 | 3.9416 | 3.9562 | 3.9562 | -0.146 (-3.56%) | 3,266,617 |
28 Apr 2004 | CNY | 4.073 | 4.135 | 4.0365 | 4.1022 | 4.1022 | +0.015 (+0.36%) | 2,281,241 |
27 Apr 2004 | CNY | 4.3358 | 4.3431 | 4.0511 | 4.0876 | 4.0876 | -0.234 (-5.41%) | 5,883,426 |
26 Apr 2004 | CNY | 4.2701 | 4.3796 | 4.2555 | 4.3212 | 4.3212 | +0.044 (+1.02%) | 3,011,766 |
23 Apr 2004 | CNY | 4.3431 | 4.3467 | 4.2774 | 4.2774 | 4.2774 | -0.08 (-1.84%) | 1,981,461 |
22 Apr 2004 | CNY | 4.3066 | 4.3686 | 4.2701 | 4.3577 | 4.3577 | +0.051 (+1.19%) | 2,235,333 |
21 Apr 2004 | CNY | 4.2664 | 4.4015 | 4.2518 | 4.3066 | 4.3066 | +0.04 (+0.94%) | 6,285,436 |
20 Apr 2004 | CNY | 4.562 | 4.5876 | 4.2482 | 4.2664 | 4.2664 | -0.321 (-7.00%) | 16,226,016 |
19 Apr 2004 | CNY | 4.9416 | 4.9416 | 4.4708 | 4.5876 | 4.5876 | +0.095 (+2.11%) | 32,988,334 |
16 Apr 2004 | CNY | 4.5438 | 4.5985 | 4.4489 | 4.4927 | 4.4927 | +0.04 (+0.90%) | 19,246,171 |
15 Apr 2004 | CNY | 4.5438 | 4.562 | 4.3796 | 4.4526 | 4.4526 | +0.036 (+0.83%) | 13,827,993 |
14 Apr 2004 | CNY | 4.4818 | 4.5511 | 4.3723 | 4.4161 | 4.4161 | -0.007 (-0.17%) | 13,468,511 |
13 Apr 2004 | CNY | 4.8467 | 4.8467 | 4.3723 | 4.4234 | 4.4234 | +0.018 (+0.42%) | 20,605,153 |
12 Apr 2004 | CNY | 4.2153 | 4.4307 | 4.1898 | 4.4051 | 4.4051 | +0.215 (+5.14%) | 11,315,416 |
9 Apr 2004 | CNY | 4.2153 | 4.2518 | 4.1569 | 4.1898 | 4.1898 | +0.007 (+0.17%) | 2,635,762 |
8 Apr 2004 | CNY | 4.1971 | 4.2336 | 4.1241 | 4.1825 | 4.1825 | +0.011 (+0.26%) | 2,145,567 |
7 Apr 2004 | CNY | 4.2336 | 4.2336 | 4.1606 | 4.1715 | 4.1715 | -0.018 (-0.44%) | 1,993,171 |
6 Apr 2004 | CNY | 4.1679 | 4.3285 | 4.1642 | 4.1898 | 4.1898 | +0.026 (+0.61%) | 8,944,593 |
5 Apr 2004 | CNY | 4.0183 | 4.2482 | 4.0183 | 4.1642 | 4.1642 | +0.146 (+3.63%) | 7,634,568 |
2 Apr 2004 | CNY | 4.073 | 4.073 | 4.0037 | 4.0183 | 4.0183 | -0.055 (-1.34%) | 2,118,828 |
1 Apr 2004 | CNY | 3.9964 | 4.0876 | 3.9416 | 4.073 | 4.073 | +0.088 (+2.20%) | 2,300,805 |