Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | CNY | 2.7644 | 2.7667 | 2.7333 | 2.7378 | 2.7378 | -0.035 (-1.28%) | 372,123 |
21 May 2004 | CNY | 2.7978 | 2.7978 | 2.7467 | 2.7733 | 2.7733 | +0.018 (+0.64%) | 220,050 |
20 May 2004 | CNY | 2.7822 | 2.7844 | 2.74 | 2.7556 | 2.7556 | 0.0 (0.0%) | 269,415 |
19 May 2004 | CNY | 2.7733 | 2.8 | 2.7444 | 2.7556 | 2.7556 | -0.018 (-0.64%) | 834,750 |
18 May 2004 | CNY | 2.7222 | 2.7733 | 2.7222 | 2.7733 | 2.7733 | +0.035 (+1.30%) | 522,450 |
17 May 2004 | CNY | 2.7311 | 2.7556 | 2.7111 | 2.7378 | 2.7378 | -0.009 (-0.32%) | 370,755 |
14 May 2004 | CNY | 2.7778 | 2.8 | 2.7333 | 2.7467 | 2.7467 | -0.031 (-1.12%) | 634,761 |
13 May 2004 | CNY | 2.82 | 2.82 | 2.76 | 2.7778 | 2.7778 | -0.033 (-1.18%) | 182,700 |
12 May 2004 | CNY | 2.7356 | 2.8111 | 2.7356 | 2.8111 | 2.8111 | +0.078 (+2.85%) | 430,740 |
11 May 2004 | CNY | 2.7333 | 2.7689 | 2.7 | 2.7333 | 2.7333 | -0.002 (-0.08%) | 358,650 |
10 May 2004 | CNY | 2.7467 | 2.7733 | 2.6889 | 2.7356 | 2.7356 | -0.011 (-0.40%) | 381,600 |
30 Apr 2004 | CNY | 2.7 | 2.7822 | 2.6489 | 2.7467 | 2.7467 | +0.051 (+1.90%) | 1,193,017 |
29 Apr 2004 | CNY | 2.7511 | 2.8133 | 2.6667 | 2.6956 | 2.6956 | -0.084 (-3.04%) | 2,832,408 |
28 Apr 2004 | CNY | 2.8911 | 2.9556 | 2.7778 | 2.78 | 2.78 | -0.2 (-6.71%) | 3,406,932 |
26 Apr 2004 | CNY | 2.9556 | 2.9978 | 2.8911 | 2.98 | 2.98 | 0.0 (0.0%) | 694,525 |
23 Apr 2004 | CNY | 3.0667 | 3.0667 | 2.9622 | 2.98 | 2.98 | -0.062 (-2.04%) | 983,475 |
22 Apr 2004 | CNY | 3.0911 | 3.0933 | 2.9467 | 3.0422 | 3.0422 | -0.053 (-1.73%) | 2,452,684 |
21 Apr 2004 | CNY | 3.2222 | 3.2822 | 3.0889 | 3.0956 | 3.0956 | -0.118 (-3.66%) | 2,865,496 |
20 Apr 2004 | CNY | 3.1333 | 3.2178 | 3.1289 | 3.2133 | 3.2133 | +0.071 (+2.26%) | 1,416,586 |
19 Apr 2004 | CNY | 3.1111 | 3.2 | 3.1111 | 3.1422 | 3.1422 | +0.013 (+0.43%) | 1,202,845 |
16 Apr 2004 | CNY | 3.1333 | 3.1689 | 3.0689 | 3.1289 | 3.1289 | +0.013 (+0.43%) | 1,203,813 |
15 Apr 2004 | CNY | 3.1289 | 3.2178 | 3.0778 | 3.1156 | 3.1156 | +0.053 (+1.74%) | 2,609,514 |
14 Apr 2004 | CNY | 3.0489 | 3.08 | 2.9911 | 3.0622 | 3.0622 | +0.007 (+0.22%) | 1,122,750 |
13 Apr 2004 | CNY | 3.0778 | 3.1311 | 3.0178 | 3.0556 | 3.0556 | -0.018 (-0.58%) | 1,245,375 |
12 Apr 2004 | CNY | 3.1022 | 3.1044 | 3.0133 | 3.0733 | 3.0733 | -0.031 (-1.00%) | 1,694,745 |
9 Apr 2004 | CNY | 3.2289 | 3.2556 | 3.0933 | 3.1044 | 3.1044 | -0.124 (-3.86%) | 1,758,600 |
8 Apr 2004 | CNY | 3.2 | 3.2578 | 3.1511 | 3.2289 | 3.2289 | +0.018 (+0.55%) | 1,353,469 |
7 Apr 2004 | CNY | 3.2356 | 3.2556 | 3.2067 | 3.2111 | 3.2111 | -0.047 (-1.43%) | 1,622,394 |
6 Apr 2004 | CNY | 3.0578 | 3.3067 | 3.0578 | 3.2578 | 3.2578 | +0.2 (+6.54%) | 4,885,830 |
5 Apr 2004 | CNY | 3.0556 | 3.06 | 3.0067 | 3.0578 | 3.0578 | +0.016 (+0.51%) | 1,965,987 |