Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2004 | CNY | 2.3929 | 2.4286 | 2.3849 | 2.3849 | 2.3849 | -0.024 (-0.99%) | 1,314,684 |
12 Apr 2004 | CNY | 2.3929 | 2.4444 | 2.377 | 2.4087 | 2.4087 | +0.008 (+0.33%) | 1,472,592 |
9 Apr 2004 | CNY | 2.5 | 2.5 | 2.377 | 2.4008 | 2.4008 | -0.103 (-4.12%) | 3,844,615 |
8 Apr 2004 | CNY | 2.5556 | 2.5556 | 2.5 | 2.504 | 2.504 | -0.056 (-2.17%) | 2,748,682 |
7 Apr 2004 | CNY | 2.5754 | 2.5833 | 2.5397 | 2.5595 | 2.5595 | -0.032 (-1.23%) | 1,869,681 |
6 Apr 2004 | CNY | 2.5198 | 2.5952 | 2.5119 | 2.5913 | 2.5913 | +0.064 (+2.51%) | 2,660,487 |
5 Apr 2004 | CNY | 2.5714 | 2.5794 | 2.5198 | 2.5278 | 2.5278 | -0.048 (-1.85%) | 2,693,083 |
2 Apr 2004 | CNY | 2.5754 | 2.5952 | 2.5556 | 2.5754 | 2.5754 | 0.0 (0.0%) | 2,390,351 |
1 Apr 2004 | CNY | 2.5833 | 2.5833 | 2.5397 | 2.5754 | 2.5754 | -0.008 (-0.31%) | 2,564,467 |
31 Mar 2004 | CNY | 2.5476 | 2.5873 | 2.5159 | 2.5833 | 2.5833 | +0.04 (+1.56%) | 10,059,172 |
30 Mar 2004 | CNY | 2.5119 | 2.5476 | 2.4365 | 2.5437 | 2.5437 | +0.032 (+1.27%) | 3,956,364 |
29 Mar 2004 | CNY | 2.504 | 2.5476 | 2.4841 | 2.5119 | 2.5119 | +0.028 (+1.12%) | 3,223,931 |
26 Mar 2004 | CNY | 2.504 | 2.504 | 2.4603 | 2.4841 | 2.4841 | -0.004 (-0.16%) | 1,443,282 |
25 Mar 2004 | CNY | 2.5238 | 2.5238 | 2.4603 | 2.4881 | 2.4881 | -0.008 (-0.32%) | 1,875,777 |
24 Mar 2004 | CNY | 2.5238 | 2.5397 | 2.4683 | 2.496 | 2.496 | -0.032 (-1.26%) | 3,317,328 |
23 Mar 2004 | CNY | 2.5 | 2.5357 | 2.4564 | 2.5278 | 2.5278 | +0.028 (+1.11%) | 3,420,675 |
22 Mar 2004 | CNY | 2.4444 | 2.504 | 2.4048 | 2.5 | 2.5 | +0.071 (+2.94%) | 3,520,314 |
19 Mar 2004 | CNY | 2.4048 | 2.4484 | 2.377 | 2.4286 | 2.4286 | +0.016 (+0.66%) | 2,049,427 |
18 Mar 2004 | CNY | 2.4683 | 2.4802 | 2.3968 | 2.4127 | 2.4127 | -0.052 (-2.09%) | 1,800,366 |
17 Mar 2004 | CNY | 2.4802 | 2.4921 | 2.4246 | 2.4643 | 2.4643 | -0.016 (-0.64%) | 1,964,088 |
16 Mar 2004 | CNY | 2.4246 | 2.4921 | 2.4246 | 2.4802 | 2.4802 | +0.06 (+2.46%) | 1,934,672 |
15 Mar 2004 | CNY | 2.381 | 2.4484 | 2.377 | 2.4206 | 2.4206 | +0.028 (+1.16%) | 1,811,139 |
12 Mar 2004 | CNY | 2.4405 | 2.4564 | 2.3889 | 2.3929 | 2.3929 | -0.048 (-1.95%) | 1,442,841 |
11 Mar 2004 | CNY | 2.4564 | 2.4802 | 2.3929 | 2.4405 | 2.4405 | -0.004 (-0.16%) | 2,273,040 |
10 Mar 2004 | CNY | 2.3929 | 2.4484 | 2.3691 | 2.4444 | 2.4444 | +0.063 (+2.66%) | 1,352,277 |
9 Mar 2004 | CNY | 2.373 | 2.4206 | 2.3611 | 2.381 | 2.381 | 0.0 (0.0%) | 1,380,375 |
8 Mar 2004 | CNY | 2.4444 | 2.4484 | 2.3651 | 2.381 | 2.381 | -0.063 (-2.59%) | 2,958,424 |
5 Mar 2004 | CNY | 2.5 | 2.5476 | 2.4365 | 2.4444 | 2.4444 | -0.091 (-3.60%) | 2,351,706 |
4 Mar 2004 | CNY | 2.5476 | 2.5556 | 2.4722 | 2.5357 | 2.5357 | -0.02 (-0.78%) | 3,335,348 |
3 Mar 2004 | CNY | 2.6905 | 2.6905 | 2.5397 | 2.5556 | 2.5556 | -0.139 (-5.15%) | 4,333,540 |