Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | CNY | 5.1991 | 5.3072 | 5.165 | 5.2844 | 5.2844 | +0.091 (+1.75%) | 1,200,597 |
12 Mar 2004 | CNY | 5.2446 | 5.273 | 5.182 | 5.1934 | 5.1934 | -0.051 (-0.98%) | 666,512 |
11 Mar 2004 | CNY | 5.2048 | 5.2844 | 5.1195 | 5.2446 | 5.2446 | +0.034 (+0.65%) | 992,865 |
10 Mar 2004 | CNY | 5.0455 | 5.2162 | 5.0455 | 5.2105 | 5.2105 | +0.108 (+2.12%) | 964,623 |
9 Mar 2004 | CNY | 5.2275 | 5.256 | 5.1024 | 5.1024 | 5.1024 | -0.228 (-4.27%) | 1,770,270 |
5 Mar 2004 | CNY | 5.3868 | 5.3868 | 5.3015 | 5.3299 | 5.3299 | -0.04 (-0.74%) | 590,380 |
4 Mar 2004 | CNY | 5.2218 | 5.3982 | 5.2218 | 5.3697 | 5.3697 | +0.114 (+2.16%) | 1,116,409 |
3 Mar 2004 | CNY | 5.4039 | 5.4494 | 5.2503 | 5.256 | 5.256 | -0.148 (-2.74%) | 1,298,142 |
2 Mar 2004 | CNY | 5.4323 | 5.4494 | 5.3413 | 5.4039 | 5.4039 | -0.062 (-1.14%) | 1,061,174 |
1 Mar 2004 | CNY | 5.4152 | 5.4721 | 5.347 | 5.4664 | 5.4664 | +0.04 (+0.73%) | 1,167,006 |
27 Feb 2004 | CNY | 5.4096 | 5.4437 | 5.347 | 5.4266 | 5.4266 | +0.023 (+0.42%) | 1,031,814 |
26 Feb 2004 | CNY | 5.347 | 5.4096 | 5.2958 | 5.4039 | 5.4039 | +0.034 (+0.64%) | 1,661,411 |
25 Feb 2004 | CNY | 5.5347 | 5.6257 | 5.3299 | 5.3697 | 5.3697 | -0.159 (-2.88%) | 1,892,522 |
24 Feb 2004 | CNY | 5.5745 | 5.62 | 5.4608 | 5.529 | 5.529 | -0.102 (-1.82%) | 2,473,579 |
23 Feb 2004 | CNY | 5.694 | 5.8305 | 5.6143 | 5.6314 | 5.6314 | -0.074 (-1.30%) | 2,944,059 |
20 Feb 2004 | CNY | 5.7452 | 5.7565 | 5.6257 | 5.7054 | 5.7054 | -0.023 (-0.40%) | 2,630,597 |
19 Feb 2004 | CNY | 5.7509 | 5.7679 | 5.6883 | 5.7281 | 5.7281 | -0.017 (-0.30%) | 3,173,392 |
18 Feb 2004 | CNY | 5.7736 | 5.8077 | 5.7224 | 5.7452 | 5.7452 | -0.034 (-0.59%) | 3,393,435 |
17 Feb 2004 | CNY | 5.7736 | 5.8362 | 5.7167 | 5.7793 | 5.7793 | +0.017 (+0.30%) | 5,069,038 |
16 Feb 2004 | CNY | 5.6314 | 5.7679 | 5.603 | 5.7622 | 5.7622 | +0.239 (+4.33%) | 8,261,909 |
13 Feb 2004 | CNY | 5.4551 | 5.5631 | 5.4209 | 5.5233 | 5.5233 | +0.091 (+1.68%) | 3,726,610 |
12 Feb 2004 | CNY | 5.3754 | 5.4437 | 5.3299 | 5.4323 | 5.4323 | +0.068 (+1.27%) | 2,608,687 |
11 Feb 2004 | CNY | 5.4039 | 5.438 | 5.2503 | 5.3641 | 5.3641 | -0.045 (-0.84%) | 3,584,621 |
10 Feb 2004 | CNY | 5.5176 | 5.5688 | 5.3868 | 5.4096 | 5.4096 | -0.108 (-1.96%) | 3,702,274 |
9 Feb 2004 | CNY | 5.4892 | 5.5631 | 5.4608 | 5.5176 | 5.5176 | +0.04 (+0.73%) | 3,773,111 |
6 Feb 2004 | CNY | 5.62 | 5.8021 | 5.4664 | 5.4778 | 5.4778 | +0.011 (+0.21%) | 9,816,657 |
5 Feb 2004 | CNY | 5.4664 | 5.5176 | 5.3925 | 5.4664 | 5.4664 | +0.017 (+0.31%) | 2,980,086 |
4 Feb 2004 | CNY | 5.3925 | 5.5063 | 5.3299 | 5.4494 | 5.4494 | +0.085 (+1.59%) | 3,198,856 |
3 Feb 2004 | CNY | 5.2617 | 5.3754 | 5.2048 | 5.3641 | 5.3641 | +0.119 (+2.28%) | 2,658,384 |
2 Feb 2004 | CNY | 5.2787 | 5.347 | 5.1195 | 5.2446 | 5.2446 | +0.074 (+1.43%) | 2,515,529 |