Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | CNY | 4.8882 | 4.8882 | 4.7453 | 4.8385 | 4.8385 | -0.062 (-1.27%) | 873,658 |
21 May 2004 | CNY | 4.9317 | 4.9627 | 4.8634 | 4.9006 | 4.9006 | -0.031 (-0.63%) | 392,460 |
20 May 2004 | CNY | 4.9938 | 4.9938 | 4.882 | 4.9317 | 4.9317 | +0.006 (+0.13%) | 2,298,226 |
19 May 2004 | CNY | 4.9068 | 4.9627 | 4.8509 | 4.9255 | 4.9255 | +0.025 (+0.51%) | 330,694 |
18 May 2004 | CNY | 5.0062 | 5.0373 | 4.8758 | 4.9006 | 4.9006 | -0.068 (-1.37%) | 3,646,650 |
17 May 2004 | CNY | 4.9689 | 5.0248 | 4.9379 | 4.9689 | 4.9689 | -0.025 (-0.50%) | 386,400 |
14 May 2004 | CNY | 4.9938 | 5.0559 | 4.8509 | 4.9938 | 4.9938 | -0.012 (-0.25%) | 1,557,836 |
13 May 2004 | CNY | 5.0497 | 5.0621 | 4.913 | 5.0062 | 5.0062 | -0.043 (-0.86%) | 561,044 |
12 May 2004 | CNY | 4.8509 | 5.0497 | 4.7516 | 5.0497 | 5.0497 | +0.168 (+3.44%) | 887,230 |
11 May 2004 | CNY | 4.8137 | 4.8944 | 4.4472 | 4.882 | 4.882 | +0.081 (+1.68%) | 1,693,980 |
10 May 2004 | CNY | 5.0248 | 5.0621 | 4.7826 | 4.8012 | 4.8012 | -0.224 (-4.45%) | 638,767 |
30 Apr 2004 | CNY | 4.9752 | 5.0311 | 4.9441 | 5.0248 | 5.0248 | +0.025 (+0.50%) | 685,802 |
29 Apr 2004 | CNY | 4.9938 | 5.0373 | 4.9379 | 5 | 5 | 0.0 (0.0%) | 1,077,399 |
28 Apr 2004 | CNY | 5.1304 | 5.1366 | 4.8447 | 5 | 5 | -0.106 (-2.07%) | 2,454,118 |
27 Apr 2004 | CNY | 5.0932 | 5.1491 | 5.0559 | 5.1056 | 5.1056 | +0.006 (+0.12%) | 2,413,824 |
26 Apr 2004 | CNY | 5.1304 | 5.2112 | 5.0621 | 5.0994 | 5.0994 | -0.043 (-0.85%) | 3,186,305 |
23 Apr 2004 | CNY | 5.1677 | 5.3106 | 5.0808 | 5.1429 | 5.1429 | -0.025 (-0.48%) | 3,920,684 |
22 Apr 2004 | CNY | 5.0311 | 5.1926 | 5 | 5.1677 | 5.1677 | +0.143 (+2.84%) | 4,793,765 |
21 Apr 2004 | CNY | 5.0683 | 5.1118 | 5 | 5.0248 | 5.0248 | -0.013 (-0.25%) | 2,020,389 |
20 Apr 2004 | CNY | 4.9938 | 5.0497 | 4.8882 | 5.0373 | 5.0373 | +0.056 (+1.12%) | 1,776,314 |
19 Apr 2004 | CNY | 4.9379 | 5.0621 | 4.913 | 4.9814 | 4.9814 | +0.075 (+1.52%) | 1,546,859 |
16 Apr 2004 | CNY | 4.9752 | 5.0373 | 4.8261 | 4.9068 | 4.9068 | -0.075 (-1.50%) | 2,692,156 |
15 Apr 2004 | CNY | 4.9938 | 5.0435 | 4.9379 | 4.9814 | 4.9814 | +0.006 (+0.12%) | 2,351,451 |
14 Apr 2004 | CNY | 5.0621 | 5.0994 | 4.9565 | 4.9752 | 4.9752 | -0.087 (-1.72%) | 5,419,820 |
13 Apr 2004 | CNY | 4.9441 | 5.1118 | 4.913 | 5.0621 | 5.0621 | +0.124 (+2.52%) | 2,685,328 |
12 Apr 2004 | CNY | 4.8696 | 4.9689 | 4.8696 | 4.9379 | 4.9379 | +0.043 (+0.89%) | 1,570,200 |
9 Apr 2004 | CNY | 4.9503 | 5.0062 | 4.8509 | 4.8944 | 4.8944 | -0.056 (-1.13%) | 2,691,734 |
8 Apr 2004 | CNY | 4.9565 | 5 | 4.9068 | 4.9503 | 4.9503 | -0.006 (-0.13%) | 2,148,131 |
7 Apr 2004 | CNY | 5.0186 | 5.0186 | 4.9193 | 4.9565 | 4.9565 | -0.037 (-0.75%) | 1,698,756 |
6 Apr 2004 | CNY | 4.9752 | 5.0248 | 4.8758 | 4.9938 | 4.9938 | +0.012 (+0.25%) | 2,543,558 |