Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | CNY | 2.4779 | 2.5032 | 2.4116 | 2.4148 | 2.4148 | -0.054 (-2.17%) | 3,178,482 |
8 Mar 2004 | CNY | 2.5726 | 2.5726 | 2.4653 | 2.4684 | 2.4684 | -0.104 (-4.05%) | 3,561,307 |
5 Mar 2004 | CNY | 2.62 | 2.6547 | 2.5726 | 2.5726 | 2.5726 | -0.035 (-1.33%) | 6,743,563 |
4 Mar 2004 | CNY | 2.5726 | 2.6263 | 2.5663 | 2.6073 | 2.6073 | +0.032 (+1.22%) | 3,010,325 |
3 Mar 2004 | CNY | 2.5789 | 2.5947 | 2.56 | 2.5758 | 2.5758 | +0.003 (+0.12%) | 4,746,912 |
2 Mar 2004 | CNY | 2.5852 | 2.6073 | 2.5379 | 2.5726 | 2.5726 | -0.006 (-0.24%) | 3,106,718 |
1 Mar 2004 | CNY | 2.5505 | 2.5884 | 2.5189 | 2.5789 | 2.5789 | +0.035 (+1.36%) | 2,933,010 |
27 Feb 2004 | CNY | 2.4968 | 2.5758 | 2.4968 | 2.5442 | 2.5442 | +0.047 (+1.90%) | 4,036,969 |
26 Feb 2004 | CNY | 2.5126 | 2.5253 | 2.4621 | 2.4968 | 2.4968 | -0.025 (-1.00%) | 3,837,544 |
25 Feb 2004 | CNY | 2.6042 | 2.6136 | 2.5126 | 2.5221 | 2.5221 | -0.085 (-3.27%) | 5,491,499 |
24 Feb 2004 | CNY | 2.6263 | 2.6357 | 2.541 | 2.6073 | 2.6073 | -0.019 (-0.72%) | 5,202,049 |
23 Feb 2004 | CNY | 2.762 | 2.7778 | 2.62 | 2.6263 | 2.6263 | -0.126 (-4.58%) | 7,268,580 |
20 Feb 2004 | CNY | 2.7304 | 2.7715 | 2.702 | 2.7525 | 2.7525 | +0.041 (+1.51%) | 7,517,923 |
19 Feb 2004 | CNY | 2.7336 | 2.7778 | 2.6989 | 2.7115 | 2.7115 | -0.019 (-0.69%) | 8,443,274 |
18 Feb 2004 | CNY | 2.6515 | 2.7557 | 2.6515 | 2.7304 | 2.7304 | +0.079 (+2.98%) | 15,606,109 |
17 Feb 2004 | CNY | 2.6515 | 2.6547 | 2.6136 | 2.6515 | 2.6515 | +0.003 (+0.12%) | 7,351,679 |
16 Feb 2004 | CNY | 2.5789 | 2.6547 | 2.5568 | 2.6484 | 2.6484 | +0.073 (+2.82%) | 6,177,216 |
13 Feb 2004 | CNY | 2.5979 | 2.62 | 2.5694 | 2.5758 | 2.5758 | -0.016 (-0.61%) | 4,977,127 |
12 Feb 2004 | CNY | 2.5821 | 2.6136 | 2.5505 | 2.5915 | 2.5915 | +0.006 (+0.24%) | 5,762,823 |
11 Feb 2004 | CNY | 2.6042 | 2.62 | 2.5505 | 2.5852 | 2.5852 | -0.003 (-0.12%) | 3,937,953 |
10 Feb 2004 | CNY | 2.6357 | 2.6484 | 2.5758 | 2.5884 | 2.5884 | -0.038 (-1.44%) | 5,138,892 |
9 Feb 2004 | CNY | 2.5284 | 2.6294 | 2.5284 | 2.6263 | 2.6263 | +0.088 (+3.48%) | 6,450,228 |
6 Feb 2004 | CNY | 2.5663 | 2.5979 | 2.5189 | 2.5379 | 2.5379 | -0.028 (-1.11%) | 5,243,904 |
5 Feb 2004 | CNY | 2.6042 | 2.6105 | 2.5505 | 2.5663 | 2.5663 | -0.035 (-1.33%) | 5,306,400 |
4 Feb 2004 | CNY | 2.5253 | 2.6168 | 2.5158 | 2.601 | 2.601 | +0.088 (+3.52%) | 8,944,841 |
3 Feb 2004 | CNY | 2.5126 | 2.5221 | 2.4684 | 2.5126 | 2.5126 | -0.003 (-0.13%) | 4,102,369 |
2 Feb 2004 | CNY | 2.4874 | 2.541 | 2.4621 | 2.5158 | 2.5158 | +0.035 (+1.40%) | 4,341,284 |
30 Jan 2004 | CNY | 2.5568 | 2.5568 | 2.4779 | 2.4811 | 2.4811 | -0.073 (-2.84%) | 2,993,918 |
29 Jan 2004 | CNY | 2.5568 | 2.5663 | 2.5126 | 2.5537 | 2.5537 | 0.0 (0.0%) | 3,452,882 |
16 Jan 2004 | CNY | 2.541 | 2.5789 | 2.5253 | 2.5537 | 2.5537 | +0.013 (+0.50%) | 5,716,947 |