Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | CNY | 3.2321 | 3.2321 | 3.1887 | 3.2089 | 3.2089 | 0.0 (0.0%) | 1,096,509 |
18 May 2004 | CNY | 3.1308 | 3.2118 | 3.125 | 3.2089 | 3.2089 | +0.067 (+2.12%) | 1,371,257 |
17 May 2004 | CNY | 3.1424 | 3.1887 | 3.1221 | 3.1424 | 3.1424 | 0.0 (0.0%) | 2,092,165 |
14 May 2004 | CNY | 3.2552 | 3.2841 | 3.1279 | 3.1424 | 3.1424 | -0.113 (-3.47%) | 5,427,717 |
13 May 2004 | CNY | 3.261 | 3.2928 | 3.2436 | 3.2552 | 3.2552 | +0.012 (+0.36%) | 1,631,968 |
12 May 2004 | CNY | 3.2639 | 3.2986 | 3.2407 | 3.2436 | 3.2436 | -0.015 (-0.45%) | 6,426,445 |
11 May 2004 | CNY | 3.2552 | 3.2986 | 3.2089 | 3.2581 | 3.2581 | -0.012 (-0.35%) | 1,805,276 |
10 May 2004 | CNY | 3.4375 | 3.4867 | 3.2436 | 3.2697 | 3.2697 | -0.145 (-4.24%) | 5,977,877 |
30 Apr 2004 | CNY | 3.4954 | 3.4954 | 3.3796 | 3.4144 | 3.4144 | -0.078 (-2.24%) | 4,691,253 |
29 Apr 2004 | CNY | 3.559 | 3.5851 | 3.4693 | 3.4925 | 3.4925 | -0.075 (-2.11%) | 4,375,043 |
28 Apr 2004 | CNY | 3.5301 | 3.5851 | 3.4607 | 3.5677 | 3.5677 | +0.029 (+0.82%) | 4,187,911 |
27 Apr 2004 | CNY | 3.5619 | 3.6053 | 3.5185 | 3.5388 | 3.5388 | -0.02 (-0.57%) | 2,387,498 |
26 Apr 2004 | CNY | 3.5822 | 3.5938 | 3.5301 | 3.559 | 3.559 | -0.009 (-0.24%) | 3,069,408 |
23 Apr 2004 | CNY | 3.6111 | 3.6372 | 3.533 | 3.5677 | 3.5677 | -0.09 (-2.45%) | 1,448,893 |
22 Apr 2004 | CNY | 3.6227 | 3.6777 | 3.6024 | 3.6574 | 3.6574 | +0.041 (+1.12%) | 2,444,473 |
21 Apr 2004 | CNY | 3.588 | 3.7037 | 3.588 | 3.6169 | 3.6169 | +0.029 (+0.81%) | 4,036,663 |
20 Apr 2004 | CNY | 3.5648 | 3.6227 | 3.5446 | 3.588 | 3.588 | +0.029 (+0.81%) | 3,316,616 |
19 Apr 2004 | CNY | 3.6024 | 3.6024 | 3.559 | 3.559 | 3.559 | -0.029 (-0.81%) | 3,351,711 |
16 Apr 2004 | CNY | 3.533 | 3.6111 | 3.4896 | 3.588 | 3.588 | +0.058 (+1.64%) | 4,096,922 |
15 Apr 2004 | CNY | 3.6024 | 3.6603 | 3.5301 | 3.5301 | 3.5301 | -0.072 (-2.01%) | 5,015,405 |
14 Apr 2004 | CNY | 3.669 | 3.6719 | 3.5735 | 3.6024 | 3.6024 | -0.07 (-1.89%) | 7,447,842 |
13 Apr 2004 | CNY | 3.7182 | 3.7471 | 3.6603 | 3.6719 | 3.6719 | -0.046 (-1.25%) | 4,753,282 |
12 Apr 2004 | CNY | 3.7182 | 3.7847 | 3.6748 | 3.7182 | 3.7182 | -0.006 (-0.16%) | 6,112,717 |
9 Apr 2004 | CNY | 3.8918 | 3.9034 | 3.7124 | 3.724 | 3.724 | -0.142 (-3.67%) | 9,664,389 |
8 Apr 2004 | CNY | 3.8339 | 3.9063 | 3.8339 | 3.8657 | 3.8657 | +0.032 (+0.83%) | 5,635,519 |
7 Apr 2004 | CNY | 3.8629 | 3.8918 | 3.8223 | 3.8339 | 3.8339 | -0.023 (-0.60%) | 7,971,485 |
6 Apr 2004 | CNY | 3.8194 | 3.8976 | 3.7934 | 3.8571 | 3.8571 | +0.058 (+1.52%) | 11,133,351 |
5 Apr 2004 | CNY | 3.7211 | 3.8455 | 3.6892 | 3.7992 | 3.7992 | +0.078 (+2.10%) | 13,242,842 |
2 Apr 2004 | CNY | 3.7413 | 3.7471 | 3.6892 | 3.7211 | 3.7211 | -0.003 (-0.08%) | 8,116,588 |
1 Apr 2004 | CNY | 3.6458 | 3.7384 | 3.6169 | 3.724 | 3.724 | +0.078 (+2.14%) | 6,151,953 |