Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | CNY | 3.3333 | 3.3835 | 3.3208 | 3.3647 | 3.3647 | +0.031 (+0.94%) | 396,191 |
20 May 2004 | CNY | 3.4148 | 3.4273 | 3.3271 | 3.3333 | 3.3333 | -0.063 (-1.85%) | 508,517 |
19 May 2004 | CNY | 3.396 | 3.4461 | 3.3709 | 3.396 | 3.396 | +0.013 (+0.37%) | 654,168 |
18 May 2004 | CNY | 3.3396 | 3.3897 | 3.3208 | 3.3835 | 3.3835 | +0.063 (+1.89%) | 644,640 |
17 May 2004 | CNY | 3.3709 | 3.3897 | 3.3083 | 3.3208 | 3.3208 | -0.038 (-1.12%) | 441,772 |
14 May 2004 | CNY | 3.4461 | 3.4461 | 3.3208 | 3.3584 | 3.3584 | -0.088 (-2.54%) | 501,239 |
13 May 2004 | CNY | 3.49 | 3.4962 | 3.4023 | 3.4461 | 3.4461 | -0.044 (-1.26%) | 507,604 |
12 May 2004 | CNY | 3.3835 | 3.49 | 3.3647 | 3.49 | 3.49 | +0.094 (+2.77%) | 686,225 |
11 May 2004 | CNY | 3.3271 | 3.4273 | 3.3271 | 3.396 | 3.396 | +0.038 (+1.12%) | 306,222 |
10 May 2004 | CNY | 3.4399 | 3.4399 | 3.3208 | 3.3584 | 3.3584 | -0.082 (-2.37%) | 356,865 |
30 Apr 2004 | CNY | 3.4774 | 3.4774 | 3.3647 | 3.4399 | 3.4399 | +0.075 (+2.23%) | 698,714 |
29 Apr 2004 | CNY | 3.4587 | 3.4587 | 3.3208 | 3.3647 | 3.3647 | -0.075 (-2.19%) | 1,189,720 |
28 Apr 2004 | CNY | 3.4461 | 3.4649 | 3.396 | 3.4399 | 3.4399 | +0.019 (+0.55%) | 1,043,787 |
27 Apr 2004 | CNY | 3.5088 | 3.5777 | 3.3835 | 3.4211 | 3.4211 | -0.081 (-2.32%) | 1,769,043 |
26 Apr 2004 | CNY | 3.7719 | 3.7719 | 3.4962 | 3.5025 | 3.5025 | -0.288 (-7.60%) | 2,262,480 |
23 Apr 2004 | CNY | 3.8972 | 3.8972 | 3.7719 | 3.7907 | 3.7907 | -0.094 (-2.42%) | 1,274,985 |
22 Apr 2004 | CNY | 3.8659 | 3.916 | 3.8221 | 3.8847 | 3.8847 | +0.019 (+0.49%) | 1,248,609 |
21 Apr 2004 | CNY | 3.9662 | 3.9787 | 3.8534 | 3.8659 | 3.8659 | -0.088 (-2.22%) | 3,434,089 |
20 Apr 2004 | CNY | 3.8534 | 3.9662 | 3.7657 | 3.9536 | 3.9536 | +0.081 (+2.10%) | 3,009,519 |
16 Apr 2004 | CNY | 3.891 | 3.9223 | 3.7343 | 3.8722 | 3.8722 | +0.006 (+0.16%) | 2,084,192 |
15 Apr 2004 | CNY | 4.0602 | 4.0602 | 3.8346 | 3.8659 | 3.8659 | -0.125 (-3.14%) | 3,882,622 |
14 Apr 2004 | CNY | 3.9662 | 4.0038 | 3.8847 | 3.9912 | 3.9912 | +0.094 (+2.41%) | 4,320,686 |
13 Apr 2004 | CNY | 3.8409 | 3.9286 | 3.8346 | 3.8972 | 3.8972 | +0.056 (+1.47%) | 2,416,422 |
12 Apr 2004 | CNY | 3.8221 | 3.8534 | 3.7719 | 3.8409 | 3.8409 | +0.006 (+0.16%) | 2,196,182 |
9 Apr 2004 | CNY | 3.9787 | 3.9975 | 3.8221 | 3.8346 | 3.8346 | -0.157 (-3.92%) | 2,588,142 |
8 Apr 2004 | CNY | 4.0226 | 4.0852 | 3.985 | 3.9912 | 3.9912 | -0.038 (-0.93%) | 1,944,847 |
7 Apr 2004 | CNY | 4.0476 | 4.0977 | 4.0163 | 4.0288 | 4.0288 | -0.019 (-0.46%) | 2,344,662 |
6 Apr 2004 | CNY | 4.0038 | 4.0602 | 3.9787 | 4.0476 | 4.0476 | +0.044 (+1.09%) | 2,257,677 |
5 Apr 2004 | CNY | 3.9787 | 4.0226 | 3.9474 | 4.0038 | 4.0038 | +0.025 (+0.63%) | 1,737,276 |
2 Apr 2004 | CNY | 3.9662 | 4.0288 | 3.9536 | 3.9787 | 3.9787 | +0.025 (+0.63%) | 1,827,308 |