Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2004 | CNY | 7.5 | 7.5 | 7.4 | 7.41 | 7.41 | -0.09 (-1.20%) | 348,675 |
4 Mar 2004 | CNY | 7.46 | 7.5 | 7.31 | 7.5 | 7.5 | +0.01 (+0.13%) | 458,177 |
3 Mar 2004 | CNY | 7.63 | 7.68 | 7.48 | 7.49 | 7.49 | -0.14 (-1.83%) | 343,060 |
2 Mar 2004 | CNY | 7.64 | 7.7 | 7.5 | 7.63 | 7.63 | 0.0 (0.0%) | 465,792 |
1 Mar 2004 | CNY | 7.61 | 7.65 | 7.45 | 7.63 | 7.63 | +0.04 (+0.53%) | 390,450 |
27 Feb 2004 | CNY | 7.46 | 7.6 | 7.44 | 7.59 | 7.59 | +0.15 (+2.02%) | 436,339 |
26 Feb 2004 | CNY | 7.52 | 7.6 | 7.37 | 7.44 | 7.44 | -0.13 (-1.72%) | 622,981 |
25 Feb 2004 | CNY | 7.86 | 7.95 | 7.52 | 7.57 | 7.57 | -0.24 (-3.07%) | 731,785 |
24 Feb 2004 | CNY | 7.92 | 7.92 | 7.7 | 7.81 | 7.81 | -0.18 (-2.25%) | 1,101,666 |
23 Feb 2004 | CNY | 8.18 | 8.23 | 7.98 | 7.99 | 7.99 | -0.19 (-2.32%) | 977,568 |
20 Feb 2004 | CNY | 8.16 | 8.2 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 706,346 |
19 Feb 2004 | CNY | 8.12 | 8.18 | 8.06 | 8.17 | 8.17 | +0.07 (+0.86%) | 777,458 |
18 Feb 2004 | CNY | 8.11 | 8.18 | 8.01 | 8.1 | 8.1 | -0.08 (-0.98%) | 908,371 |
17 Feb 2004 | CNY | 7.98 | 8.25 | 7.98 | 8.18 | 8.18 | +0.22 (+2.76%) | 1,406,217 |
16 Feb 2004 | CNY | 7.82 | 7.98 | 7.82 | 7.96 | 7.96 | +0.14 (+1.79%) | 607,960 |
13 Feb 2004 | CNY | 8.05 | 8.05 | 7.8 | 7.82 | 7.82 | -0.17 (-2.13%) | 838,534 |
12 Feb 2004 | CNY | 8.02 | 8.1 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 974,810 |
11 Feb 2004 | CNY | 8.1 | 8.11 | 7.9 | 8.02 | 8.02 | -0.12 (-1.47%) | 1,145,208 |
10 Feb 2004 | CNY | 8.01 | 8.27 | 7.88 | 8.14 | 8.14 | +0.13 (+1.62%) | 3,513,865 |
9 Feb 2004 | CNY | 7.5 | 8.08 | 7.5 | 8.01 | 8.01 | +0.51 (+6.80%) | 2,123,615 |
6 Feb 2004 | CNY | 7.66 | 7.67 | 7.5 | 7.5 | 7.5 | -0.14 (-1.83%) | 1,196,043 |
5 Feb 2004 | CNY | 7.54 | 7.76 | 7.54 | 7.64 | 7.64 | +0.1 (+1.33%) | 1,303,783 |
4 Feb 2004 | CNY | 7.46 | 7.54 | 7.43 | 7.54 | 7.54 | +0.1 (+1.34%) | 1,148,211 |
3 Feb 2004 | CNY | 7.4 | 7.47 | 7.32 | 7.44 | 7.44 | +0.04 (+0.54%) | 875,719 |
2 Feb 2004 | CNY | 7.35 | 7.4 | 7.16 | 7.4 | 7.4 | +0.19 (+2.64%) | 1,073,260 |
30 Jan 2004 | CNY | 7.29 | 7.4 | 7.16 | 7.21 | 7.21 | -0.08 (-1.10%) | 903,848 |
29 Jan 2004 | CNY | 7.05 | 7.35 | 7.05 | 7.29 | 7.29 | +0.29 (+4.14%) | 787,132 |
16 Jan 2004 | CNY | 6.92 | 7.04 | 6.91 | 7 | 7 | +0.08 (+1.16%) | 442,860 |
15 Jan 2004 | CNY | 6.91 | 7.02 | 6.87 | 6.92 | 6.92 | -0.04 (-0.57%) | 487,105 |
14 Jan 2004 | CNY | 7.07 | 7.08 | 6.95 | 6.96 | 6.96 | -0.11 (-1.56%) | 475,100 |