Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2004 | CNY | 5.76 | 5.825 | 5.685 | 5.69 | 5.69 | -0.11 (-1.90%) | 264,746 |
12 Apr 2004 | CNY | 5.725 | 5.815 | 5.675 | 5.8 | 5.8 | +0.035 (+0.61%) | 286,436 |
9 Apr 2004 | CNY | 5.975 | 5.99 | 5.705 | 5.765 | 5.765 | -0.195 (-3.27%) | 570,200 |
8 Apr 2004 | CNY | 5.95 | 6.045 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 298,572 |
7 Apr 2004 | CNY | 6.025 | 6.025 | 5.95 | 5.99 | 5.99 | -0.035 (-0.58%) | 537,746 |
6 Apr 2004 | CNY | 6.08 | 6.085 | 5.95 | 6.025 | 6.025 | -0.06 (-0.99%) | 489,246 |
5 Apr 2004 | CNY | 5.85 | 6.1 | 5.85 | 6.085 | 6.085 | +0.2 (+3.40%) | 1,228,164 |
2 Apr 2004 | CNY | 5.765 | 6.045 | 5.755 | 5.885 | 5.885 | +0.125 (+2.17%) | 783,346 |
1 Apr 2004 | CNY | 5.8 | 5.84 | 5.725 | 5.76 | 5.76 | -0.03 (-0.52%) | 301,600 |
31 Mar 2004 | CNY | 5.8 | 5.835 | 5.7 | 5.79 | 5.79 | -0.005 (-0.09%) | 359,980 |
30 Mar 2004 | CNY | 5.63 | 5.815 | 5.63 | 5.795 | 5.795 | +0.13 (+2.29%) | 369,120 |
29 Mar 2004 | CNY | 5.875 | 5.875 | 5.625 | 5.665 | 5.665 | -0.21 (-3.57%) | 755,320 |
26 Mar 2004 | CNY | 6.04 | 6.04 | 5.865 | 5.875 | 5.875 | -0.02 (-0.34%) | 333,624 |
25 Mar 2004 | CNY | 6 | 6.045 | 5.845 | 5.895 | 5.895 | -0.115 (-1.91%) | 249,740 |
24 Mar 2004 | CNY | 5.915 | 6.05 | 5.915 | 6.01 | 6.01 | +0.08 (+1.35%) | 490,238 |
23 Mar 2004 | CNY | 5.94 | 5.94 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 256,316 |
22 Mar 2004 | CNY | 5.875 | 5.935 | 5.85 | 5.91 | 5.91 | +0.035 (+0.60%) | 365,420 |
19 Mar 2004 | CNY | 5.85 | 5.895 | 5.8 | 5.875 | 5.875 | +0.025 (+0.43%) | 354,604 |
18 Mar 2004 | CNY | 5.81 | 5.945 | 5.805 | 5.85 | 5.85 | +0.01 (+0.17%) | 500,400 |
17 Mar 2004 | CNY | 5.89 | 5.91 | 5.79 | 5.84 | 5.84 | -0.07 (-1.18%) | 472,874 |
16 Mar 2004 | CNY | 5.92 | 5.98 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 314,064 |
15 Mar 2004 | CNY | 5.855 | 5.97 | 5.825 | 5.92 | 5.92 | +0.015 (+0.25%) | 407,720 |
12 Mar 2004 | CNY | 5.975 | 5.99 | 5.85 | 5.905 | 5.905 | -0.075 (-1.25%) | 473,054 |
11 Mar 2004 | CNY | 6.06 | 6.125 | 5.95 | 5.98 | 5.98 | -0.11 (-1.81%) | 745,060 |
10 Mar 2004 | CNY | 5.975 | 6.175 | 5.925 | 6.09 | 6.09 | +0.065 (+1.08%) | 676,184 |
9 Mar 2004 | CNY | 6.025 | 6.19 | 5.93 | 6.025 | 6.025 | -0.065 (-1.07%) | 1,286,460 |
8 Mar 2004 | CNY | 5.975 | 6.245 | 5.945 | 6.09 | 6.09 | +0.125 (+2.10%) | 1,132,536 |
5 Mar 2004 | CNY | 6.04 | 6.25 | 5.95 | 5.965 | 5.965 | -0.06 (-1.00%) | 1,281,804 |
4 Mar 2004 | CNY | 5.895 | 6.025 | 5.76 | 6.025 | 6.025 | +0.105 (+1.77%) | 872,742 |
3 Mar 2004 | CNY | 5.915 | 5.995 | 5.825 | 5.92 | 5.92 | -0.045 (-0.75%) | 515,116 |