Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2004 | CNY | 3.1987 | 3.4918 | 3.1743 | 3.3843 | 3.3843 | +0.186 (+5.80%) | 59,452,607 |
23 Feb 2004 | CNY | 3.2256 | 3.2744 | 3.1841 | 3.1987 | 3.1987 | +0.015 (+0.46%) | 33,252,513 |
20 Feb 2004 | CNY | 3.0767 | 3.1987 | 3.0522 | 3.1841 | 3.1841 | +0.083 (+2.68%) | 24,358,062 |
19 Feb 2004 | CNY | 3.1353 | 3.145 | 3.0962 | 3.1011 | 3.1011 | -0.024 (-0.78%) | 11,285,403 |
18 Feb 2004 | CNY | 3.1011 | 3.1401 | 3.0815 | 3.1255 | 3.1255 | +0.022 (+0.71%) | 16,306,421 |
17 Feb 2004 | CNY | 3.0718 | 3.1328 | 3.0449 | 3.1035 | 3.1035 | +0.034 (+1.11%) | 13,163,863 |
16 Feb 2004 | CNY | 3.0034 | 3.1133 | 2.9985 | 3.0693 | 3.0693 | +0.061 (+2.03%) | 9,806,773 |
13 Feb 2004 | CNY | 3.001 | 3.0303 | 2.9936 | 3.0083 | 3.0083 | -0.002 (-0.08%) | 6,096,692 |
12 Feb 2004 | CNY | 3.0522 | 3.0742 | 3.0034 | 3.0107 | 3.0107 | -0.042 (-1.36%) | 9,365,535 |
11 Feb 2004 | CNY | 3.0718 | 3.0815 | 3.0254 | 3.0522 | 3.0522 | -0.01 (-0.32%) | 8,517,066 |
10 Feb 2004 | CNY | 3.0644 | 3.1255 | 3.0474 | 3.062 | 3.062 | -0.024 (-0.79%) | 8,027,024 |
9 Feb 2004 | CNY | 3.0571 | 3.1035 | 3.0474 | 3.0864 | 3.0864 | +0.029 (+0.96%) | 9,700,863 |
6 Feb 2004 | CNY | 3.0962 | 3.0986 | 3.0376 | 3.0571 | 3.0571 | -0.046 (-1.50%) | 11,628,078 |
5 Feb 2004 | CNY | 3.1572 | 3.1646 | 3.0864 | 3.1035 | 3.1035 | -0.051 (-1.63%) | 13,448,244 |
4 Feb 2004 | CNY | 3.0767 | 3.1743 | 3.0718 | 3.1548 | 3.1548 | +0.088 (+2.87%) | 25,201,764 |
3 Feb 2004 | CNY | 3.0767 | 3.0962 | 3.0278 | 3.0669 | 3.0669 | -0.01 (-0.32%) | 8,771,720 |
2 Feb 2004 | CNY | 3.0596 | 3.1743 | 3.0034 | 3.0767 | 3.0767 | +0.034 (+1.12%) | 11,647,130 |
30 Jan 2004 | CNY | 3.145 | 3.1572 | 3.0303 | 3.0425 | 3.0425 | -0.1 (-3.19%) | 8,229,703 |
29 Jan 2004 | CNY | 3.1304 | 3.1694 | 3.1011 | 3.1426 | 3.1426 | +0.012 (+0.39%) | 9,946,986 |
28 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 3.1011 | 3.1377 | 3.0962 | 3.1304 | 3.1304 | +0.02 (+0.63%) | 11,331,869 |
15 Jan 2004 | CNY | 3.1743 | 3.1987 | 3.1011 | 3.1108 | 3.1108 | -0.066 (-2.08%) | 16,620,760 |
14 Jan 2004 | CNY | 3.211 | 3.2134 | 3.1377 | 3.1768 | 3.1768 | -0.029 (-0.91%) | 10,109,076 |