Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | CNY | 6.1 | 6.25 | 6.1 | 6.24 | 6.24 | +0.14 (+2.30%) | 1,067,121 |
9 Mar 2004 | CNY | 6.1 | 6.25 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 950,834 |
8 Mar 2004 | CNY | 6.3 | 6.31 | 6.12 | 6.14 | 6.14 | -0.2 (-3.15%) | 1,796,766 |
5 Mar 2004 | CNY | 6.39 | 6.54 | 6.34 | 6.34 | 6.34 | -0.05 (-0.78%) | 1,963,881 |
4 Mar 2004 | CNY | 6.44 | 6.47 | 6.28 | 6.39 | 6.39 | -0.14 (-2.14%) | 3,870,574 |
3 Mar 2004 | CNY | 6.34 | 7 | 6.34 | 6.53 | 6.53 | -0.51 (-7.24%) | 5,964,023 |
2 Mar 2004 | CNY | 7.06 | 7.08 | 6.89 | 7.04 | 7.04 | -0.01 (-0.14%) | 2,201,339 |
1 Mar 2004 | CNY | 6.85 | 7.08 | 6.85 | 7.05 | 7.05 | +0.2 (+2.92%) | 3,205,874 |
27 Feb 2004 | CNY | 6.73 | 6.9 | 6.65 | 6.85 | 6.85 | +0.12 (+1.78%) | 2,213,627 |
26 Feb 2004 | CNY | 6.87 | 6.89 | 6.61 | 6.73 | 6.73 | -0.14 (-2.04%) | 3,918,596 |
25 Feb 2004 | CNY | 6.55 | 6.88 | 6.5 | 6.87 | 6.87 | +0.31 (+4.73%) | 4,640,479 |
24 Feb 2004 | CNY | 6.57 | 6.66 | 6.39 | 6.56 | 6.56 | -0.06 (-0.91%) | 3,391,207 |
23 Feb 2004 | CNY | 6.92 | 6.92 | 6.6 | 6.62 | 6.62 | -0.32 (-4.61%) | 3,684,212 |
20 Feb 2004 | CNY | 6.93 | 7.08 | 6.83 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,572,267 |
19 Feb 2004 | CNY | 6.92 | 7.19 | 6.88 | 6.93 | 6.93 | +0.01 (+0.14%) | 2,883,922 |
18 Feb 2004 | CNY | 7.05 | 7.06 | 6.82 | 6.92 | 6.92 | -0.13 (-1.84%) | 3,931,787 |
17 Feb 2004 | CNY | 7.03 | 7.1 | 6.91 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,684,079 |
16 Feb 2004 | CNY | 6.88 | 7.04 | 6.7 | 7.03 | 7.03 | +0.12 (+1.74%) | 3,455,216 |
13 Feb 2004 | CNY | 7.2 | 7.24 | 6.88 | 6.91 | 6.91 | -0.33 (-4.56%) | 4,807,131 |
12 Feb 2004 | CNY | 7.08 | 7.59 | 7.07 | 7.24 | 7.24 | +0.34 (+4.93%) | 12,914,822 |
11 Feb 2004 | CNY | 6.65 | 6.97 | 6.64 | 6.9 | 6.9 | +0.23 (+3.45%) | 4,935,038 |
10 Feb 2004 | CNY | 6.72 | 6.78 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 2,886,101 |
9 Feb 2004 | CNY | 6.5 | 6.78 | 6.38 | 6.71 | 6.71 | +0.21 (+3.23%) | 3,845,701 |
6 Feb 2004 | CNY | 6.53 | 6.69 | 6.34 | 6.5 | 6.5 | -0.06 (-0.91%) | 4,015,600 |
5 Feb 2004 | CNY | 6.41 | 6.64 | 6.32 | 6.56 | 6.56 | +0.18 (+2.82%) | 3,607,243 |
4 Feb 2004 | CNY | 6.36 | 6.45 | 6.27 | 6.38 | 6.38 | +0.04 (+0.63%) | 2,807,175 |
3 Feb 2004 | CNY | 6.35 | 6.49 | 6.25 | 6.34 | 6.34 | 0.0 (0.0%) | 2,485,490 |
2 Feb 2004 | CNY | 6.25 | 6.46 | 6.08 | 6.34 | 6.34 | +0.25 (+4.11%) | 3,507,806 |
30 Jan 2004 | CNY | 6.25 | 6.3 | 6.07 | 6.09 | 6.09 | -0.24 (-3.79%) | 2,533,454 |
29 Jan 2004 | CNY | 6.28 | 6.38 | 6.1 | 6.33 | 6.33 | +0.05 (+0.80%) | 2,371,183 |