Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | CNY | 3.263 | 3.3219 | 3.2001 | 3.3101 | 3.3101 | +0.039 (+1.20%) | 6,000,203 |
19 Mar 2004 | CNY | 3.2236 | 3.2787 | 3.1922 | 3.2708 | 3.2708 | +0.028 (+0.85%) | 4,383,730 |
18 Mar 2004 | CNY | 3.3888 | 3.4005 | 3.2236 | 3.2433 | 3.2433 | -0.149 (-4.40%) | 6,816,498 |
17 Mar 2004 | CNY | 3.4241 | 3.432 | 3.3455 | 3.3927 | 3.3927 | -0.031 (-0.92%) | 4,624,327 |
16 Mar 2004 | CNY | 3.4399 | 3.4556 | 3.3809 | 3.4241 | 3.4241 | +0.016 (+0.46%) | 10,073,168 |
15 Mar 2004 | CNY | 3.2669 | 3.4123 | 3.2669 | 3.4084 | 3.4084 | +0.11 (+3.34%) | 8,168,710 |
12 Mar 2004 | CNY | 3.3337 | 3.3337 | 3.2669 | 3.2983 | 3.2983 | -0.035 (-1.06%) | 3,583,091 |
11 Mar 2004 | CNY | 3.3023 | 3.3376 | 3.2315 | 3.3337 | 3.3337 | +0.063 (+1.92%) | 6,077,171 |
10 Mar 2004 | CNY | 3.2158 | 3.2747 | 3.1529 | 3.2708 | 3.2708 | +0.055 (+1.71%) | 6,824,297 |
9 Mar 2004 | CNY | 3.3259 | 3.3573 | 3.2079 | 3.2158 | 3.2158 | -0.106 (-3.19%) | 4,700,821 |
8 Mar 2004 | CNY | 3.2826 | 3.3809 | 3.2747 | 3.3219 | 3.3219 | +0.02 (+0.59%) | 4,856,145 |
5 Mar 2004 | CNY | 3.3219 | 3.3809 | 3.2983 | 3.3023 | 3.3023 | +0.004 (+0.12%) | 4,340,512 |
4 Mar 2004 | CNY | 3.2865 | 3.3141 | 3.2276 | 3.2983 | 3.2983 | +0.012 (+0.36%) | 4,768,652 |
3 Mar 2004 | CNY | 3.3259 | 3.3809 | 3.2787 | 3.2865 | 3.2865 | -0.067 (-1.99%) | 5,178,576 |
2 Mar 2004 | CNY | 3.377 | 3.4045 | 3.3023 | 3.3534 | 3.3534 | -0.024 (-0.70%) | 6,090,121 |
1 Mar 2004 | CNY | 3.3809 | 3.4084 | 3.2669 | 3.377 | 3.377 | -0.039 (-1.15%) | 9,220,324 |
27 Feb 2004 | CNY | 3.3573 | 3.4281 | 3.3455 | 3.4163 | 3.4163 | +0.02 (+0.58%) | 7,291,913 |
26 Feb 2004 | CNY | 3.4595 | 3.4595 | 3.3455 | 3.3966 | 3.3966 | -0.075 (-2.15%) | 9,611,911 |
25 Feb 2004 | CNY | 3.5224 | 3.6561 | 3.4595 | 3.4713 | 3.4713 | +0.039 (+1.15%) | 26,072,718 |
24 Feb 2004 | CNY | 3.4792 | 3.5028 | 3.3416 | 3.432 | 3.432 | -0.086 (-2.46%) | 13,178,496 |
23 Feb 2004 | CNY | 3.5775 | 3.605 | 3.4674 | 3.5185 | 3.5185 | -0.02 (-0.55%) | 12,712,969 |
20 Feb 2004 | CNY | 3.5657 | 3.6089 | 3.4595 | 3.5381 | 3.5381 | -0.028 (-0.77%) | 23,609,229 |
19 Feb 2004 | CNY | 3.5853 | 3.7347 | 3.5499 | 3.5657 | 3.5657 | +0.075 (+2.14%) | 37,661,552 |
18 Feb 2004 | CNY | 3.4202 | 3.4988 | 3.3337 | 3.491 | 3.491 | +0.079 (+2.31%) | 15,335,399 |
17 Feb 2004 | CNY | 3.4084 | 3.4792 | 3.377 | 3.4123 | 3.4123 | +0.008 (+0.23%) | 8,802,878 |
16 Feb 2004 | CNY | 3.373 | 3.4202 | 3.3141 | 3.4045 | 3.4045 | +0.028 (+0.81%) | 9,947,658 |
13 Feb 2004 | CNY | 3.5381 | 3.5617 | 3.3691 | 3.377 | 3.377 | -0.134 (-3.81%) | 14,652,980 |
12 Feb 2004 | CNY | 3.3809 | 3.5657 | 3.3809 | 3.5106 | 3.5106 | +0.138 (+4.08%) | 26,102,192 |
11 Feb 2004 | CNY | 3.3376 | 3.3966 | 3.3141 | 3.373 | 3.373 | +0.059 (+1.78%) | 13,202,967 |
10 Feb 2004 | CNY | 3.2551 | 3.4399 | 3.2551 | 3.3141 | 3.3141 | +0.145 (+4.59%) | 28,622,245 |