| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 3.7314 | 3.7987 | 3.7195 | 3.7828 | 3.7828 | +1.392 (+58.24%) | 2,125,620 |
| 12 Apr 2004 |
|
|||||||
| 9 Apr 2004 | CNY | 3.858 | 3.9495 | 3.727 | 3.7294 | 3.7294 | -0.126 (-3.27%) | 5,270,057 |
| 8 Apr 2004 | CNY | 3.8828 | 3.9075 | 3.8284 | 3.8556 | 3.8556 | -0.022 (-0.57%) | 3,814,050 |
| 7 Apr 2004 | CNY | 3.8209 | 3.8778 | 3.7715 | 3.8778 | 3.8778 | +0.094 (+2.48%) | 6,682,224 |
| 6 Apr 2004 | CNY | 3.8185 | 3.8185 | 3.7294 | 3.7838 | 3.7838 | +0.054 (+1.46%) | 4,274,206 |
| 5 Apr 2004 | CNY | 3.7096 | 3.7467 | 3.6849 | 3.7294 | 3.7294 | +0.027 (+0.73%) | 3,528,796 |
| 2 Apr 2004 | CNY | 3.675 | 3.727 | 3.6552 | 3.7022 | 3.7022 | +0.03 (+0.81%) | 2,626,791 |
| 1 Apr 2004 | CNY | 3.6725 | 3.6775 | 3.6157 | 3.6725 | 3.6725 | -0.003 (-0.07%) | 1,586,285 |
| 31 Mar 2004 | CNY | 3.6058 | 3.68 | 3.5637 | 3.675 | 3.675 | +0.069 (+1.92%) | 1,198,446 |
| 30 Mar 2004 | CNY | 3.6528 | 3.68 | 3.5637 | 3.6058 | 3.6058 | -0.044 (-1.22%) | 3,860,942 |
| 29 Mar 2004 | CNY | 3.7344 | 3.7467 | 3.6404 | 3.6503 | 3.6503 | -0.082 (-2.19%) | 2,682,333 |
| 25 Mar 2004 | CNY | 3.722 | 3.7715 | 3.722 | 3.7319 | 3.7319 | +0.005 (+0.13%) | 6,424,963 |
| 24 Mar 2004 | CNY | 3.7566 | 3.7789 | 3.7096 | 3.727 | 3.727 | -0.03 (-0.79%) | 3,255,243 |
| 23 Mar 2004 | CNY | 3.8086 | 3.8086 | 3.7344 | 3.7566 | 3.7566 | -0.069 (-1.81%) | 2,273,388 |
| 22 Mar 2004 | CNY | 3.8481 | 3.8803 | 3.7542 | 3.8259 | 3.8259 | -0.022 (-0.58%) | 3,451,997 |
| 19 Mar 2004 | CNY | 3.8086 | 3.9025 | 3.8061 | 3.8481 | 3.8481 | +0.064 (+1.70%) | 4,188,993 |
| 18 Mar 2004 | CNY | 3.7962 | 3.8234 | 3.7467 | 3.7838 | 3.7838 | -0.025 (-0.65%) | 5,048,933 |
| 17 Mar 2004 | CNY | 3.8209 | 3.8457 | 3.7715 | 3.8086 | 3.8086 | -0.012 (-0.32%) | 3,908,527 |
| 16 Mar 2004 | CNY | 3.7739 | 3.8457 | 3.7591 | 3.8209 | 3.8209 | +0.047 (+1.25%) | 4,695,420 |
| 15 Mar 2004 | CNY | 3.7245 | 3.8086 | 3.7072 | 3.7739 | 3.7739 | +0.054 (+1.46%) | 4,822,584 |
| 12 Mar 2004 | CNY | 3.7096 | 3.7591 | 3.6849 | 3.7195 | 3.7195 | +0.025 (+0.67%) | 3,432,309 |
| 11 Mar 2004 | CNY | 3.6923 | 3.722 | 3.68 | 3.6948 | 3.6948 | -0.003 (-0.07%) | 3,708,312 |
| 10 Mar 2004 | CNY | 3.6429 | 3.7047 | 3.6305 | 3.6973 | 3.6973 | +0.054 (+1.49%) | 2,522,400 |
| 9 Mar 2004 | CNY | 3.7096 | 3.7591 | 3.633 | 3.6429 | 3.6429 | -0.069 (-1.86%) | 3,013,028 |
| 8 Mar 2004 | CNY | 3.7962 | 3.8259 | 3.6973 | 3.7121 | 3.7121 | -0.082 (-2.15%) | 2,827,520 |
| 5 Mar 2004 | CNY | 3.8358 | 3.8828 | 3.7591 | 3.7937 | 3.7937 | -0.04 (-1.03%) | 4,260,616 |
| 4 Mar 2004 | CNY | 3.7171 | 3.8358 | 3.7171 | 3.8333 | 3.8333 | +0.116 (+3.13%) | 5,991,210 |
| 3 Mar 2004 | CNY | 3.7096 | 3.7319 | 3.6725 | 3.7171 | 3.7171 | +0.007 (+0.20%) | 3,524,890 |
| 2 Mar 2004 | CNY | 3.675 | 3.7344 | 3.6725 | 3.7096 | 3.7096 | +0.035 (+0.94%) | 4,307,917 |
| 1 Mar 2004 | CNY | 3.6651 | 3.6998 | 3.586 | 3.675 | 3.675 | +0.015 (+0.40%) | 3,502,860 |
