Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | CNY | 2.4542 | 2.4945 | 2.4359 | 2.4762 | 2.4762 | +0.033 (+1.35%) | 747,201 |
29 Apr 2004 | CNY | 2.4725 | 2.4725 | 2.4249 | 2.4432 | 2.4432 | -0.029 (-1.19%) | 489,762 |
28 Apr 2004 | CNY | 2.4213 | 2.4908 | 2.4213 | 2.4725 | 2.4725 | +0.051 (+2.11%) | 700,518 |
27 Apr 2004 | CNY | 2.5128 | 2.5128 | 2.4213 | 2.4213 | 2.4213 | -0.084 (-3.36%) | 1,458,093 |
26 Apr 2004 | CNY | 2.5788 | 2.5788 | 2.4945 | 2.5055 | 2.5055 | -0.07 (-2.70%) | 1,038,617 |
23 Apr 2004 | CNY | 2.6374 | 2.6374 | 2.5678 | 2.5751 | 2.5751 | -0.062 (-2.36%) | 1,130,012 |
22 Apr 2004 | CNY | 2.6117 | 2.6374 | 2.6081 | 2.6374 | 2.6374 | +0.015 (+0.56%) | 753,444 |
21 Apr 2004 | CNY | 2.6447 | 2.6557 | 2.6154 | 2.6227 | 2.6227 | -0.018 (-0.69%) | 1,009,382 |
20 Apr 2004 | CNY | 2.6007 | 2.6484 | 2.5934 | 2.641 | 2.641 | +0.048 (+1.84%) | 1,009,461 |
19 Apr 2004 | CNY | 2.63 | 2.63 | 2.5714 | 2.5934 | 2.5934 | -0.022 (-0.84%) | 733,136 |
16 Apr 2004 | CNY | 2.6557 | 2.6593 | 2.5568 | 2.6154 | 2.6154 | -0.018 (-0.69%) | 1,628,737 |
15 Apr 2004 | CNY | 2.6337 | 2.6813 | 2.63 | 2.6337 | 2.6337 | 0.0 (0.0%) | 1,076,217 |
14 Apr 2004 | CNY | 2.6777 | 2.7106 | 2.6191 | 2.6337 | 2.6337 | -0.044 (-1.64%) | 2,072,160 |
13 Apr 2004 | CNY | 2.718 | 2.7473 | 2.6703 | 2.6777 | 2.6777 | -0.026 (-0.95%) | 1,641,024 |
12 Apr 2004 | CNY | 2.7033 | 2.7253 | 2.674 | 2.7033 | 2.7033 | -0.007 (-0.27%) | 2,275,687 |
9 Apr 2004 | CNY | 2.8498 | 2.8755 | 2.7106 | 2.7106 | 2.7106 | -0.136 (-4.76%) | 3,666,663 |
8 Apr 2004 | CNY | 2.8425 | 2.8718 | 2.8388 | 2.8462 | 2.8462 | 0.0 (0.0%) | 2,717,007 |
7 Apr 2004 | CNY | 2.8681 | 2.8828 | 2.8388 | 2.8462 | 2.8462 | -0.022 (-0.76%) | 3,161,858 |
6 Apr 2004 | CNY | 2.8938 | 2.8938 | 2.8169 | 2.8681 | 2.8681 | -0.059 (-2.00%) | 4,882,725 |
5 Apr 2004 | CNY | 2.8462 | 2.9377 | 2.8132 | 2.9267 | 2.9267 | +0.091 (+3.23%) | 7,464,480 |
2 Apr 2004 | CNY | 2.8608 | 2.8791 | 2.8132 | 2.8352 | 2.8352 | -0.011 (-0.39%) | 2,871,307 |
1 Apr 2004 | CNY | 2.8132 | 2.8608 | 2.8022 | 2.8462 | 2.8462 | +0.029 (+1.04%) | 3,538,322 |
31 Mar 2004 | CNY | 2.7766 | 2.8315 | 2.7473 | 2.8169 | 2.8169 | +0.051 (+1.85%) | 3,112,827 |
30 Mar 2004 | CNY | 2.8132 | 2.8205 | 2.7289 | 2.7656 | 2.7656 | -0.04 (-1.44%) | 1,644,876 |
29 Mar 2004 | CNY | 2.8022 | 2.8462 | 2.7875 | 2.8059 | 2.8059 | 0.0 (0.0%) | 2,315,831 |
26 Mar 2004 | CNY | 2.8315 | 2.8498 | 2.7839 | 2.8059 | 2.8059 | -0.026 (-0.90%) | 3,350,094 |
25 Mar 2004 | CNY | 2.7253 | 2.8755 | 2.718 | 2.8315 | 2.8315 | +0.106 (+3.90%) | 11,105,727 |
24 Mar 2004 | CNY | 2.7289 | 2.7399 | 2.707 | 2.7253 | 2.7253 | -0.004 (-0.13%) | 1,885,613 |
23 Mar 2004 | CNY | 2.7473 | 2.7473 | 2.696 | 2.7289 | 2.7289 | -0.011 (-0.40%) | 1,461,863 |
22 Mar 2004 | CNY | 2.7656 | 2.7766 | 2.7106 | 2.7399 | 2.7399 | -0.007 (-0.27%) | 1,902,482 |