Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | CNY | 3.167 | 3.189 | 3.1255 | 3.1743 | 3.1743 | 0.0 (0.0%) | 13,995,548 |
5 Apr 2004 | CNY | 3.145 | 3.2085 | 3.1377 | 3.1743 | 3.1743 | +0.029 (+0.93%) | 21,219,931 |
2 Apr 2004 | CNY | 3.0913 | 3.1572 | 3.0644 | 3.145 | 3.145 | +0.066 (+2.14%) | 18,889,430 |
1 Apr 2004 | CNY | 3.0474 | 3.1011 | 3.04 | 3.0791 | 3.0791 | +0.027 (+0.88%) | 13,641,771 |
31 Mar 2004 | CNY | 3.0644 | 3.0767 | 3.04 | 3.0522 | 3.0522 | -0.037 (-1.19%) | 17,243,054 |
30 Mar 2004 | CNY | 3.0937 | 3.1133 | 3.0718 | 3.0889 | 3.0889 | -0.007 (-0.24%) | 7,957,689 |
29 Mar 2004 | CNY | 3.1328 | 3.1353 | 3.0889 | 3.0962 | 3.0962 | -0.034 (-1.09%) | 12,447,838 |
26 Mar 2004 | CNY | 3.0986 | 3.1377 | 3.0986 | 3.1304 | 3.1304 | +0.027 (+0.87%) | 10,147,827 |
25 Mar 2004 | CNY | 3.0571 | 3.1108 | 3.0498 | 3.1035 | 3.1035 | +0.046 (+1.52%) | 8,189,806 |
24 Mar 2004 | CNY | 3.0522 | 3.0815 | 3.0303 | 3.0571 | 3.0571 | 0.0 (0.0%) | 5,296,004 |
23 Mar 2004 | CNY | 3.0815 | 3.0889 | 3.0278 | 3.0571 | 3.0571 | -0.02 (-0.64%) | 12,912,502 |
22 Mar 2004 | CNY | 3.0889 | 3.1279 | 3.0669 | 3.0767 | 3.0767 | +0.003 (+0.08%) | 13,990,118 |
19 Mar 2004 | CNY | 3.0644 | 3.0937 | 3.04 | 3.0742 | 3.0742 | -0.005 (-0.16%) | 15,478,347 |
18 Mar 2004 | CNY | 3.1255 | 3.1377 | 3.04 | 3.0791 | 3.0791 | -0.044 (-1.41%) | 10,526,467 |
17 Mar 2004 | CNY | 3.1157 | 3.145 | 3.1035 | 3.1231 | 3.1231 | +0.012 (+0.40%) | 9,001,937 |
16 Mar 2004 | CNY | 3.1499 | 3.1499 | 3.0962 | 3.1108 | 3.1108 | -0.017 (-0.55%) | 12,544,845 |
15 Mar 2004 | CNY | 3.1035 | 3.1621 | 3.1011 | 3.1279 | 3.1279 | +0.032 (+1.02%) | 20,809,265 |
12 Mar 2004 | CNY | 3.0962 | 3.106 | 3.0669 | 3.0962 | 3.0962 | +0.012 (+0.40%) | 12,043,515 |
11 Mar 2004 | CNY | 3.0083 | 3.0889 | 2.9912 | 3.084 | 3.084 | +0.083 (+2.77%) | 15,173,460 |
10 Mar 2004 | CNY | 2.9546 | 3.0034 | 2.9302 | 3.001 | 3.001 | +0.046 (+1.57%) | 9,151,855 |
9 Mar 2004 | CNY | 3.0327 | 3.0522 | 2.9497 | 2.9546 | 2.9546 | -0.29 (-8.95%) | 10,420,999 |
8 Mar 2004 | CNY | 3.2671 | 3.3379 | 3.2378 | 3.2451 | 3.2451 | +0.007 (+0.23%) | 26,811,830 |
5 Mar 2004 | CNY | 3.2232 | 3.2671 | 3.1987 | 3.2378 | 3.2378 | +0.005 (+0.15%) | 11,997,869 |
4 Mar 2004 | CNY | 3.2867 | 3.294 | 3.1987 | 3.2329 | 3.2329 | -0.068 (-2.07%) | 16,990,424 |
3 Mar 2004 | CNY | 3.3233 | 3.3746 | 3.2647 | 3.3013 | 3.3013 | -0.027 (-0.81%) | 23,899,951 |
2 Mar 2004 | CNY | 3.2573 | 3.355 | 3.2451 | 3.3282 | 3.3282 | +0.071 (+2.18%) | 29,547,584 |
1 Mar 2004 | CNY | 3.316 | 3.3208 | 3.2305 | 3.2573 | 3.2573 | -0.046 (-1.40%) | 20,647,478 |
27 Feb 2004 | CNY | 3.272 | 3.3575 | 3.2427 | 3.3037 | 3.3037 | +0.002 (+0.07%) | 33,067,406 |
26 Feb 2004 | CNY | 3.2671 | 3.3404 | 3.1743 | 3.3013 | 3.3013 | +0.01 (+0.30%) | 26,279,052 |
25 Feb 2004 | CNY | 3.3843 | 3.4014 | 3.272 | 3.2915 | 3.2915 | -0.093 (-2.74%) | 36,971,673 |