Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | CNY | 3.8757 | 3.9556 | 3.8462 | 3.8639 | 3.8639 | +0.015 (+0.38%) | 3,999,530 |
30 Apr 2004 | CNY | 3.7899 | 3.9053 | 3.7574 | 3.8491 | 3.8491 | +0.053 (+1.40%) | 11,544,775 |
29 Apr 2004 | CNY | 3.9941 | 3.9941 | 3.787 | 3.7959 | 3.7959 | -0.24 (-5.94%) | 8,757,539 |
28 Apr 2004 | CNY | 4.1775 | 4.2633 | 4.0207 | 4.0355 | 4.0355 | -0.234 (-5.47%) | 7,379,452 |
27 Apr 2004 | CNY | 4.5118 | 4.5562 | 4.1716 | 4.2692 | 4.2692 | -0.243 (-5.38%) | 6,815,039 |
26 Apr 2004 | CNY | 4.5858 | 4.6568 | 4.4941 | 4.5118 | 4.5118 | -0.118 (-2.56%) | 4,278,725 |
23 Apr 2004 | CNY | 4.5562 | 4.6509 | 4.5444 | 4.6302 | 4.6302 | +0.062 (+1.36%) | 2,834,680 |
22 Apr 2004 | CNY | 4.4349 | 4.5858 | 4.4349 | 4.5681 | 4.5681 | +0.015 (+0.33%) | 1,488,775 |
21 Apr 2004 | CNY | 4.6894 | 4.7189 | 4.5325 | 4.5533 | 4.5533 | -0.136 (-2.90%) | 5,016,359 |
20 Apr 2004 | CNY | 4.8166 | 4.8817 | 4.6746 | 4.6894 | 4.6894 | -0.145 (-3.00%) | 2,192,944 |
19 Apr 2004 | CNY | 4.9112 | 4.9645 | 4.7929 | 4.8343 | 4.8343 | -0.083 (-1.69%) | 2,507,909 |
16 Apr 2004 | CNY | 4.7337 | 4.9201 | 4.5917 | 4.9172 | 4.9172 | +0.018 (+0.36%) | 10,445,788 |
13 Apr 2004 | CNY | 4.9704 | 5.0444 | 4.8787 | 4.8994 | 4.8994 | -0.118 (-2.36%) | 5,958,909 |
12 Apr 2004 | CNY | 5.0592 | 5.0828 | 4.8965 | 5.0178 | 5.0178 | -0.003 (-0.06%) | 8,829,377 |
9 Apr 2004 | CNY | 5.1775 | 5.2781 | 4.8817 | 5.0207 | 5.0207 | -0.145 (-2.81%) | 10,292,336 |
8 Apr 2004 | CNY | 5.1154 | 5.2278 | 5.0325 | 5.1657 | 5.1657 | +0.05 (+0.98%) | 10,452,119 |
7 Apr 2004 | CNY | 4.8521 | 5.1834 | 4.8521 | 5.1154 | 5.1154 | +0.272 (+5.62%) | 18,733,112 |
6 Apr 2004 | CNY | 4.8521 | 4.9231 | 4.7959 | 4.8432 | 4.8432 | +0.021 (+0.43%) | 12,026,675 |
5 Apr 2004 | CNY | 4.7071 | 4.8817 | 4.6686 | 4.8225 | 4.8225 | +0.213 (+4.62%) | 26,084,528 |
2 Apr 2004 | CNY | 4.6036 | 4.6302 | 4.5503 | 4.6095 | 4.6095 | +0.021 (+0.45%) | 7,340,423 |
1 Apr 2004 | CNY | 4.5148 | 4.6302 | 4.5148 | 4.5888 | 4.5888 | +0.077 (+1.71%) | 7,766,935 |
31 Mar 2004 | CNY | 4.4379 | 4.571 | 4.4379 | 4.5118 | 4.5118 | +0.089 (+2.01%) | 5,120,243 |
30 Mar 2004 | CNY | 4.4083 | 4.4556 | 4.3698 | 4.4231 | 4.4231 | -0.009 (-0.20%) | 6,071,848 |
29 Mar 2004 | CNY | 4.571 | 4.5858 | 4.4112 | 4.432 | 4.432 | -0.136 (-2.98%) | 6,105,091 |
26 Mar 2004 | CNY | 4.6302 | 4.6302 | 4.5503 | 4.5681 | 4.5681 | -0.083 (-1.78%) | 8,348,262 |
25 Mar 2004 | CNY | 4.645 | 4.6657 | 4.5888 | 4.6509 | 4.6509 | -0.035 (-0.76%) | 8,154,540 |
24 Mar 2004 | CNY | 4.6923 | 4.7633 | 4.6361 | 4.6864 | 4.6864 | -0.006 (-0.13%) | 8,540,867 |
23 Mar 2004 | CNY | 4.6154 | 4.7337 | 4.5414 | 4.6923 | 4.6923 | +0.103 (+2.26%) | 21,263,282 |
22 Mar 2004 | CNY | 4.6746 | 4.7219 | 4.5562 | 4.5888 | 4.5888 | +0.065 (+1.44%) | 20,110,915 |
19 Mar 2004 | CNY | 4.4823 | 4.5355 | 4.3965 | 4.5237 | 4.5237 | +0.041 (+0.92%) | 8,390,302 |