Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | CNY | 5.218 | 5.2863 | 5.1923 | 5.235 | 5.235 | +0.021 (+0.41%) | 2,507,492 |
26 Apr 2004 | CNY | 5.0556 | 5.235 | 5.0556 | 5.2137 | 5.2137 | +0.205 (+4.09%) | 5,504,683 |
23 Apr 2004 | CNY | 5.1709 | 5.1709 | 5 | 5.0086 | 5.0086 | -0.162 (-3.14%) | 3,490,138 |
22 Apr 2004 | CNY | 5.2265 | 5.2692 | 5.0897 | 5.1709 | 5.1709 | -0.077 (-1.47%) | 3,134,593 |
21 Apr 2004 | CNY | 5.3846 | 5.4231 | 5.2137 | 5.2479 | 5.2479 | -0.137 (-2.54%) | 2,591,784 |
19 Apr 2004 | CNY | 5.3333 | 5.4487 | 5.2137 | 5.3846 | 5.3846 | +0.043 (+0.80%) | 4,127,481 |
16 Apr 2004 | CNY | 5.2778 | 5.3633 | 5.2051 | 5.3419 | 5.3419 | +0.064 (+1.21%) | 3,138,384 |
15 Apr 2004 | CNY | 5.2992 | 5.3761 | 5.2393 | 5.2778 | 5.2778 | +0.009 (+0.16%) | 2,755,623 |
14 Apr 2004 | CNY | 5.3419 | 5.3889 | 5.235 | 5.2692 | 5.2692 | -0.086 (-1.60%) | 5,955,269 |
13 Apr 2004 | CNY | 5.4316 | 5.5128 | 5.3462 | 5.3547 | 5.3547 | -0.086 (-1.57%) | 2,918,651 |
12 Apr 2004 | CNY | 5.3633 | 5.4915 | 5.3633 | 5.4402 | 5.4402 | -0.051 (-0.93%) | 2,648,234 |
9 Apr 2004 | CNY | 5.547 | 5.5598 | 5.406 | 5.4915 | 5.4915 | -0.068 (-1.23%) | 9,741,476 |
8 Apr 2004 | CNY | 5.641 | 5.6539 | 5.5556 | 5.5598 | 5.5598 | -0.086 (-1.51%) | 4,407,090 |
7 Apr 2004 | CNY | 5.6197 | 5.6923 | 5.5556 | 5.6453 | 5.6453 | +0.034 (+0.61%) | 7,966,618 |
6 Apr 2004 | CNY | 5.5128 | 5.6581 | 5.453 | 5.6111 | 5.6111 | +0.098 (+1.78%) | 8,574,890 |
5 Apr 2004 | CNY | 5.4188 | 5.5128 | 5.406 | 5.5128 | 5.5128 | +0.094 (+1.73%) | 6,186,356 |
2 Apr 2004 | CNY | 5.4359 | 5.5214 | 5.406 | 5.4188 | 5.4188 | +0.034 (+0.64%) | 8,113,802 |
1 Apr 2004 | CNY | 5.3333 | 5.406 | 5.2906 | 5.3846 | 5.3846 | +0.085 (+1.61%) | 8,747,919 |
31 Mar 2004 | CNY | 5.2992 | 5.3248 | 5.2607 | 5.2992 | 5.2992 | +0.026 (+0.49%) | 3,796,750 |
30 Mar 2004 | CNY | 5.2863 | 5.3333 | 5.2137 | 5.2735 | 5.2735 | -0.013 (-0.24%) | 6,297,459 |
29 Mar 2004 | CNY | 5.2821 | 5.3718 | 5.2692 | 5.2863 | 5.2863 | +0.026 (+0.49%) | 11,359,565 |
26 Mar 2004 | CNY | 5.1496 | 5.2821 | 5.1197 | 5.2607 | 5.2607 | +0.154 (+3.01%) | 15,290,332 |
25 Mar 2004 | CNY | 5.0684 | 5.1282 | 5.0641 | 5.1068 | 5.1068 | +0.043 (+0.84%) | 7,425,049 |
24 Mar 2004 | CNY | 5.0641 | 5.094 | 5.0385 | 5.0641 | 5.0641 | -0.013 (-0.25%) | 2,330,579 |
23 Mar 2004 | CNY | 5.1068 | 5.1111 | 5.0214 | 5.0769 | 5.0769 | -0.038 (-0.75%) | 1,720,045 |
22 Mar 2004 | CNY | 5.0684 | 5.1282 | 5.0641 | 5.1154 | 5.1154 | +0.051 (+1.01%) | 3,054,051 |
19 Mar 2004 | CNY | 5.0769 | 5.0855 | 5.0128 | 5.0641 | 5.0641 | -0.038 (-0.75%) | 4,195,678 |
18 Mar 2004 | CNY | 5.235 | 5.2479 | 5.0897 | 5.1026 | 5.1026 | -0.128 (-2.45%) | 3,125,282 |
17 Mar 2004 | CNY | 5.2051 | 5.2393 | 5.1197 | 5.2308 | 5.2308 | +0.034 (+0.66%) | 5,998,051 |
16 Mar 2004 | CNY | 5.1966 | 5.2051 | 5.1368 | 5.1966 | 5.1966 | +0.009 (+0.17%) | 2,240,512 |