Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | CNY | 13.64 | 13.68 | 13.25 | 13.44 | 13.44 | -0.33 (-2.40%) | 867,657 |
19 Mar 2004 | CNY | 12.78 | 13.8 | 12.74 | 13.77 | 13.77 | +0.99 (+7.75%) | 2,005,200 |
18 Mar 2004 | CNY | 12.82 | 12.82 | 12.7 | 12.78 | 12.78 | -0.07 (-0.54%) | 854,790 |
17 Mar 2004 | CNY | 12.85 | 12.9 | 12.7 | 12.85 | 12.85 | +0.03 (+0.23%) | 1,644,197 |
16 Mar 2004 | CNY | 12.91 | 12.92 | 12.58 | 12.82 | 12.82 | -0.08 (-0.62%) | 1,309,954 |
15 Mar 2004 | CNY | 12.87 | 13.05 | 12.76 | 12.9 | 12.9 | +0.01 (+0.08%) | 1,230,800 |
12 Mar 2004 | CNY | 12.9 | 13.15 | 12.78 | 12.89 | 12.89 | +0.03 (+0.23%) | 1,686,544 |
11 Mar 2004 | CNY | 13.04 | 13.1 | 12.76 | 12.86 | 12.86 | -0.13 (-1.00%) | 1,938,580 |
10 Mar 2004 | CNY | 13 | 13.55 | 12.8 | 12.99 | 12.99 | +0.02 (+0.15%) | 2,293,901 |
9 Mar 2004 | CNY | 12.94 | 13.02 | 12.84 | 12.97 | 12.97 | +0.06 (+0.46%) | 2,009,680 |
8 Mar 2004 | CNY | 13.18 | 13.26 | 12.9 | 12.91 | 12.91 | -0.29 (-2.20%) | 1,881,400 |
5 Mar 2004 | CNY | 13.37 | 13.37 | 13.05 | 13.2 | 13.2 | -0.13 (-0.98%) | 1,687,164 |
4 Mar 2004 | CNY | 12.73 | 13.51 | 12.72 | 13.33 | 13.33 | +0.47 (+3.65%) | 3,355,890 |
3 Mar 2004 | CNY | 13.06 | 13.1 | 12.49 | 12.86 | 12.86 | -0.21 (-1.61%) | 1,330,063 |
2 Mar 2004 | CNY | 13.19 | 13.2 | 12.95 | 13.07 | 13.07 | -0.06 (-0.46%) | 1,164,311 |
1 Mar 2004 | CNY | 13.31 | 13.38 | 13.06 | 13.13 | 13.13 | -0.22 (-1.65%) | 1,228,100 |
27 Feb 2004 | CNY | 13.39 | 13.49 | 13.18 | 13.35 | 13.35 | -0.07 (-0.52%) | 951,633 |
26 Feb 2004 | CNY | 13.54 | 13.65 | 13.36 | 13.42 | 13.42 | -0.17 (-1.25%) | 904,545 |
25 Feb 2004 | CNY | 13.69 | 13.73 | 13.5 | 13.59 | 13.59 | -0.03 (-0.22%) | 1,195,800 |
24 Feb 2004 | CNY | 13.44 | 13.81 | 13.42 | 13.62 | 13.62 | +0.18 (+1.34%) | 2,089,390 |
23 Feb 2004 | CNY | 13.42 | 13.49 | 13 | 13.44 | 13.44 | -0.05 (-0.37%) | 1,332,240 |
20 Feb 2004 | CNY | 13.26 | 13.57 | 13.2 | 13.49 | 13.49 | +0.29 (+2.20%) | 1,413,653 |
19 Feb 2004 | CNY | 13.5 | 13.5 | 13 | 13.2 | 13.2 | -0.35 (-2.58%) | 1,548,400 |
18 Feb 2004 | CNY | 13.6 | 13.61 | 13.38 | 13.55 | 13.55 | -0.24 (-1.74%) | 1,319,592 |
17 Feb 2004 | CNY | 13.8 | 13.82 | 13.4 | 13.79 | 13.79 | -0.04 (-0.29%) | 1,723,388 |
16 Feb 2004 | CNY | 14.03 | 14.09 | 13.72 | 13.83 | 13.83 | -0.22 (-1.57%) | 854,218 |
13 Feb 2004 | CNY | 14.02 | 14.1 | 13.8 | 14.05 | 14.05 | +0.01 (+0.07%) | 877,918 |
12 Feb 2004 | CNY | 14.03 | 14.12 | 13.95 | 14.04 | 14.04 | -0.02 (-0.14%) | 1,130,200 |
11 Feb 2004 | CNY | 14.09 | 14.12 | 13.96 | 14.06 | 14.06 | -0.06 (-0.42%) | 804,784 |
10 Feb 2004 | CNY | 14.16 | 14.24 | 14.07 | 14.12 | 14.12 | -0.09 (-0.63%) | 733,300 |