Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | CNY | 8.79 | 9.02 | 8.77 | 8.97 | 8.97 | +0.13 (+1.47%) | 806,429 |
9 Mar 2004 | CNY | 8.86 | 9.12 | 8.82 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,736,419 |
8 Mar 2004 | CNY | 8.77 | 8.8 | 8.54 | 8.8 | 8.8 | +0.03 (+0.34%) | 697,355 |
5 Mar 2004 | CNY | 8.63 | 8.85 | 8.6 | 8.77 | 8.77 | +0.1 (+1.15%) | 850,860 |
4 Mar 2004 | CNY | 8.7 | 8.7 | 8.5 | 8.67 | 8.67 | -0.06 (-0.69%) | 813,549 |
3 Mar 2004 | CNY | 8.72 | 8.9 | 8.63 | 8.73 | 8.73 | +0.01 (+0.11%) | 835,582 |
2 Mar 2004 | CNY | 8.79 | 8.82 | 8.65 | 8.72 | 8.72 | -0.11 (-1.25%) | 673,821 |
1 Mar 2004 | CNY | 8.79 | 8.85 | 8.54 | 8.83 | 8.83 | +0.03 (+0.34%) | 883,134 |
27 Feb 2004 | CNY | 8.7 | 8.85 | 8.61 | 8.8 | 8.8 | +0.15 (+1.73%) | 664,115 |
26 Feb 2004 | CNY | 8.7 | 8.75 | 8.51 | 8.65 | 8.65 | -0.08 (-0.92%) | 827,359 |
25 Feb 2004 | CNY | 8.94 | 9.1 | 8.7 | 8.73 | 8.73 | -0.21 (-2.35%) | 1,002,155 |
24 Feb 2004 | CNY | 9.19 | 9.19 | 8.78 | 8.94 | 8.94 | -0.25 (-2.72%) | 1,634,943 |
23 Feb 2004 | CNY | 9.55 | 9.65 | 9.18 | 9.19 | 9.19 | -0.33 (-3.47%) | 1,608,884 |
20 Feb 2004 | CNY | 9.56 | 9.56 | 9.4 | 9.52 | 9.52 | -0.04 (-0.42%) | 1,067,137 |
19 Feb 2004 | CNY | 9.73 | 9.82 | 9.53 | 9.56 | 9.56 | -0.17 (-1.75%) | 1,097,576 |
18 Feb 2004 | CNY | 9.7 | 9.75 | 9.5 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,697,263 |
17 Feb 2004 | CNY | 9.77 | 10.07 | 9.51 | 9.65 | 9.65 | +0.01 (+0.10%) | 3,582,176 |
16 Feb 2004 | CNY | 9.47 | 9.7 | 9.38 | 9.64 | 9.64 | +0.17 (+1.80%) | 2,323,037 |
13 Feb 2004 | CNY | 9.1 | 9.68 | 9 | 9.47 | 9.47 | +0.39 (+4.30%) | 3,937,331 |
12 Feb 2004 | CNY | 8.88 | 9.1 | 8.8 | 9.08 | 9.08 | +0.2 (+2.25%) | 1,318,704 |
11 Feb 2004 | CNY | 9.02 | 9.07 | 8.75 | 8.88 | 8.88 | -0.14 (-1.55%) | 1,003,363 |
10 Feb 2004 | CNY | 8.85 | 9.17 | 8.82 | 9.02 | 9.02 | +0.15 (+1.69%) | 1,896,748 |
9 Feb 2004 | CNY | 8.71 | 8.9 | 8.63 | 8.87 | 8.87 | +0.09 (+1.03%) | 917,802 |
6 Feb 2004 | CNY | 9 | 9.03 | 8.76 | 8.78 | 8.78 | -0.16 (-1.79%) | 1,436,010 |
5 Feb 2004 | CNY | 9.02 | 9.02 | 8.77 | 8.94 | 8.94 | -0.08 (-0.89%) | 1,257,609 |
4 Feb 2004 | CNY | 8.8 | 9.09 | 8.71 | 9.02 | 9.02 | +0.25 (+2.85%) | 1,661,493 |
3 Feb 2004 | CNY | 8.8 | 8.88 | 8.62 | 8.77 | 8.77 | -0.02 (-0.23%) | 1,091,142 |
2 Feb 2004 | CNY | 9.01 | 9.1 | 8.57 | 8.79 | 8.79 | +0.09 (+1.03%) | 1,323,664 |
30 Jan 2004 | CNY | 9.18 | 9.25 | 8.61 | 8.7 | 8.7 | -0.48 (-5.23%) | 1,821,567 |
29 Jan 2004 | CNY | 8.59 | 9.24 | 8.4 | 9.18 | 9.18 | +0.78 (+9.29%) | 2,351,750 |