Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | CNY | 3.6645 | 3.7108 | 3.6254 | 3.7037 | 3.7037 | +0.043 (+1.17%) | 425,616 |
20 May 2004 | CNY | 3.6788 | 3.7144 | 3.6182 | 3.661 | 3.661 | -0.036 (-0.96%) | 1,100,466 |
19 May 2004 | CNY | 3.7358 | 3.7678 | 3.6574 | 3.6966 | 3.6966 | -0.021 (-0.58%) | 1,432,192 |
18 May 2004 | CNY | 3.5613 | 3.7215 | 3.5613 | 3.718 | 3.718 | +0.182 (+5.14%) | 2,301,874 |
17 May 2004 | CNY | 3.4509 | 3.5541 | 3.4473 | 3.5363 | 3.5363 | +0.071 (+2.05%) | 745,102 |
14 May 2004 | CNY | 3.5969 | 3.5969 | 3.4295 | 3.4651 | 3.4651 | -0.142 (-3.95%) | 1,850,949 |
13 May 2004 | CNY | 3.6574 | 3.6574 | 3.5256 | 3.6076 | 3.6076 | -0.05 (-1.36%) | 1,523,508 |
12 May 2004 | CNY | 3.5826 | 3.6681 | 3.5256 | 3.6574 | 3.6574 | +0.075 (+2.09%) | 1,169,195 |
11 May 2004 | CNY | 3.5648 | 3.6574 | 3.4188 | 3.5826 | 3.5826 | 0.0 (0.0%) | 1,554,859 |
10 May 2004 | CNY | 3.8105 | 3.8212 | 3.5185 | 3.5826 | 3.5826 | -0.239 (-6.24%) | 4,357,257 |
29 Apr 2004 | CNY | 4.0135 | 4.0883 | 3.8105 | 3.8212 | 3.8212 | -0.171 (-4.28%) | 4,314,823 |
28 Apr 2004 | CNY | 3.9815 | 4.0349 | 3.9352 | 3.9922 | 3.9922 | 0.0 (0.0%) | 2,890,555 |
27 Apr 2004 | CNY | 3.8818 | 4.0349 | 3.8818 | 3.9922 | 3.9922 | +0.121 (+3.13%) | 5,843,125 |
26 Apr 2004 | CNY | 3.7749 | 3.8818 | 3.7749 | 3.8711 | 3.8711 | +0.078 (+2.07%) | 1,734,700 |
23 Apr 2004 | CNY | 3.8177 | 3.839 | 3.7144 | 3.7927 | 3.7927 | -0.039 (-1.02%) | 2,481,673 |
22 Apr 2004 | CNY | 3.9174 | 4.01 | 3.7108 | 3.8319 | 3.8319 | -0.089 (-2.27%) | 4,691,255 |
21 Apr 2004 | CNY | 3.8426 | 4.0527 | 3.839 | 3.9209 | 3.9209 | +0.007 (+0.18%) | 3,885,940 |
20 Apr 2004 | CNY | 3.8925 | 3.9815 | 3.7785 | 3.9138 | 3.9138 | +0.032 (+0.82%) | 4,756,816 |
19 Apr 2004 | CNY | 4.042 | 4.1061 | 3.8675 | 3.8818 | 3.8818 | -0.146 (-3.62%) | 6,892,665 |
16 Apr 2004 | CNY | 3.8105 | 4.0598 | 3.7678 | 4.0278 | 4.0278 | +0.264 (+7.00%) | 8,944,914 |
15 Apr 2004 | CNY | 3.8996 | 3.8996 | 3.7464 | 3.7643 | 3.7643 | -0.149 (-3.82%) | 5,751,702 |
14 Apr 2004 | CNY | 4.1311 | 4.1311 | 3.864 | 3.9138 | 3.9138 | -0.221 (-5.34%) | 9,754,163 |
13 Apr 2004 | CNY | 4.1774 | 4.2664 | 4.067 | 4.1346 | 4.1346 | +0.071 (+1.75%) | 19,798,969 |
12 Apr 2004 | CNY | 3.6325 | 4.0634 | 3.6218 | 4.0634 | 4.0634 | +0.37 (+10.03%) | 9,494,558 |
9 Apr 2004 | CNY | 3.8034 | 3.9138 | 3.6823 | 3.693 | 3.693 | -0.157 (-4.07%) | 4,391,136 |
8 Apr 2004 | CNY | 3.8426 | 3.9174 | 3.75 | 3.8497 | 3.8497 | -0.004 (-0.09%) | 5,377,769 |
7 Apr 2004 | CNY | 4.0064 | 4.0242 | 3.8533 | 3.8533 | 3.8533 | -0.132 (-3.30%) | 6,423,417 |
6 Apr 2004 | CNY | 3.985 | 3.9993 | 3.8782 | 3.985 | 3.985 | 0.0 (0.0%) | 5,055,820 |
5 Apr 2004 | CNY | 3.8284 | 4.0135 | 3.8284 | 3.985 | 3.985 | +0.174 (+4.58%) | 11,411,293 |
2 Apr 2004 | CNY | 3.6325 | 3.8746 | 3.5897 | 3.8105 | 3.8105 | +0.203 (+5.62%) | 11,394,237 |