Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | CNY | 3.0774 | 3.1719 | 3.0741 | 3.1247 | 3.1247 | -0.007 (-0.21%) | 593,815 |
14 May 2004 | CNY | 3.2158 | 3.2158 | 3.1314 | 3.1314 | 3.1314 | -0.091 (-2.83%) | 1,651,614 |
13 May 2004 | CNY | 3.2394 | 3.2394 | 3.1753 | 3.2225 | 3.2225 | 0.0 (0.0%) | 912,912 |
12 May 2004 | CNY | 3.1719 | 3.2461 | 3.1382 | 3.2225 | 3.2225 | +0.051 (+1.60%) | 940,250 |
11 May 2004 | CNY | 3.1955 | 3.2057 | 3.0572 | 3.1719 | 3.1719 | -0.024 (-0.74%) | 1,602,295 |
10 May 2004 | CNY | 3.29 | 3.3238 | 3.1888 | 3.1955 | 3.1955 | -0.091 (-2.77%) | 953,577 |
7 May 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 3.2731 | 3.3305 | 3.2259 | 3.2866 | 3.2866 | +0.007 (+0.20%) | 1,749,991 |
29 Apr 2004 | CNY | 3.425 | 3.452 | 3.2563 | 3.2799 | 3.2799 | -0.135 (-3.95%) | 3,032,196 |
28 Apr 2004 | CNY | 3.5262 | 3.5262 | 3.4081 | 3.4149 | 3.4149 | -0.111 (-3.16%) | 1,767,040 |
27 Apr 2004 | CNY | 3.5566 | 3.56 | 3.4925 | 3.5262 | 3.5262 | -0.024 (-0.66%) | 2,016,672 |
26 Apr 2004 | CNY | 3.4756 | 3.5532 | 3.4756 | 3.5498 | 3.5498 | +0.088 (+2.53%) | 3,100,016 |
23 Apr 2004 | CNY | 3.4958 | 3.5397 | 3.425 | 3.4621 | 3.4621 | -0.013 (-0.39%) | 2,293,808 |
22 Apr 2004 | CNY | 3.4486 | 3.479 | 3.4149 | 3.4756 | 3.4756 | +0.044 (+1.28%) | 1,026,714 |
21 Apr 2004 | CNY | 3.4317 | 3.4621 | 3.4014 | 3.4317 | 3.4317 | +0.024 (+0.69%) | 1,519,393 |
20 Apr 2004 | CNY | 3.4419 | 3.4486 | 3.3946 | 3.4081 | 3.4081 | -0.027 (-0.79%) | 964,925 |
19 Apr 2004 | CNY | 3.5093 | 3.5093 | 3.425 | 3.4351 | 3.4351 | -0.068 (-1.93%) | 2,904,205 |
16 Apr 2004 | CNY | 3.4689 | 3.506 | 3.3744 | 3.5026 | 3.5026 | +0.064 (+1.86%) | 3,187,517 |
15 Apr 2004 | CNY | 3.4587 | 3.5262 | 3.4351 | 3.4385 | 3.4385 | -0.01 (-0.29%) | 2,761,339 |
14 Apr 2004 | CNY | 3.479 | 3.5127 | 3.425 | 3.4486 | 3.4486 | -0.037 (-1.06%) | 3,671,173 |
13 Apr 2004 | CNY | 3.5768 | 3.6274 | 3.4756 | 3.4857 | 3.4857 | -0.074 (-2.09%) | 4,091,577 |
12 Apr 2004 | CNY | 3.5768 | 3.5768 | 3.4486 | 3.56 | 3.56 | -0.024 (-0.66%) | 5,350,659 |
9 Apr 2004 | CNY | 3.7725 | 3.8063 | 3.5633 | 3.5836 | 3.5836 | -0.196 (-5.18%) | 9,608,108 |
8 Apr 2004 | CNY | 3.6612 | 3.867 | 3.6308 | 3.7793 | 3.7793 | +0.138 (+3.80%) | 16,120,505 |
7 Apr 2004 | CNY | 3.587 | 3.6612 | 3.5465 | 3.6409 | 3.6409 | +0.034 (+0.93%) | 10,171,737 |
6 Apr 2004 | CNY | 3.5532 | 3.6544 | 3.5093 | 3.6072 | 3.6072 | +0.02 (+0.56%) | 6,911,737 |