Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | CNY | 3.3539 | 3.3846 | 3.3154 | 3.3462 | 3.3462 | 0.0 (0.0%) | 207,920 |
18 May 2004 | CNY | 3.3308 | 3.3692 | 3.2846 | 3.3462 | 3.3462 | +0.077 (+2.36%) | 235,690 |
17 May 2004 | CNY | 3.2769 | 3.3154 | 3.2615 | 3.2692 | 3.2692 | -0.015 (-0.47%) | 194,295 |
14 May 2004 | CNY | 3.4231 | 3.4231 | 3.2615 | 3.2846 | 3.2846 | -0.139 (-4.05%) | 332,683 |
13 May 2004 | CNY | 3.4539 | 3.4539 | 3.4 | 3.4231 | 3.4231 | -0.031 (-0.89%) | 174,843 |
12 May 2004 | CNY | 3.4308 | 3.4539 | 3.3769 | 3.4539 | 3.4539 | +0.038 (+1.13%) | 404,443 |
11 May 2004 | CNY | 3.4462 | 3.4462 | 3.3462 | 3.4154 | 3.4154 | +0.069 (+2.07%) | 292,994 |
10 May 2004 | CNY | 3.3615 | 3.4231 | 3.3231 | 3.3462 | 3.3462 | -0.015 (-0.46%) | 518,830 |
30 Apr 2004 | CNY | 3.4385 | 3.6077 | 3.3077 | 3.3615 | 3.3615 | -0.077 (-2.24%) | 946,345 |
29 Apr 2004 | CNY | 3.4385 | 3.4385 | 3.4385 | 3.4385 | 3.4385 | +0.162 (+4.93%) | 513,552 |
27 Apr 2004 | CNY | 3.3308 | 3.3615 | 3.2615 | 3.2769 | 3.2769 | -0.069 (-2.07%) | 629,734 |
26 Apr 2004 | CNY | 3.4615 | 3.4692 | 3.3231 | 3.3462 | 3.3462 | -0.154 (-4.39%) | 772,352 |
23 Apr 2004 | CNY | 3.4769 | 3.5077 | 3.4385 | 3.5 | 3.5 | +0.038 (+1.11%) | 367,612 |
22 Apr 2004 | CNY | 3.4385 | 3.4769 | 3.4154 | 3.4615 | 3.4615 | 0.0 (0.0%) | 352,379 |
21 Apr 2004 | CNY | 3.4615 | 3.5 | 3.4154 | 3.4615 | 3.4615 | -0.015 (-0.44%) | 352,853 |
20 Apr 2004 | CNY | 3.4692 | 3.5231 | 3.4385 | 3.4769 | 3.4769 | +0.008 (+0.22%) | 333,455 |
19 Apr 2004 | CNY | 3.4846 | 3.5385 | 3.4385 | 3.4692 | 3.4692 | -0.038 (-1.10%) | 403,448 |
16 Apr 2004 | CNY | 3.5462 | 3.6154 | 3.4077 | 3.5077 | 3.5077 | -0.054 (-1.51%) | 749,086 |
15 Apr 2004 | CNY | 3.6923 | 3.7231 | 3.5539 | 3.5615 | 3.5615 | -0.131 (-3.54%) | 465,270 |
14 Apr 2004 | CNY | 3.7308 | 3.7615 | 3.6539 | 3.6923 | 3.6923 | -0.069 (-1.84%) | 689,535 |
13 Apr 2004 | CNY | 3.8077 | 3.8308 | 3.7077 | 3.7615 | 3.7615 | -0.046 (-1.21%) | 699,660 |
12 Apr 2004 | CNY | 3.7 | 3.8385 | 3.7 | 3.8077 | 3.8077 | +0.108 (+2.91%) | 904,826 |
9 Apr 2004 | CNY | 3.8385 | 3.8539 | 3.6846 | 3.7 | 3.7 | -0.139 (-3.61%) | 1,056,250 |
8 Apr 2004 | CNY | 3.8539 | 3.9 | 3.8308 | 3.8385 | 3.8385 | -0.015 (-0.40%) | 1,013,528 |
7 Apr 2004 | CNY | 3.8462 | 3.9 | 3.8077 | 3.8539 | 3.8539 | 0.0 (0.0%) | 1,182,443 |
6 Apr 2004 | CNY | 3.8769 | 3.8846 | 3.8077 | 3.8539 | 3.8539 | -0.023 (-0.59%) | 1,027,078 |
5 Apr 2004 | CNY | 3.8539 | 3.9077 | 3.8231 | 3.8769 | 3.8769 | +0.023 (+0.60%) | 1,221,962 |
2 Apr 2004 | CNY | 3.8462 | 3.8692 | 3.8077 | 3.8539 | 3.8539 | +0.031 (+0.81%) | 890,982 |
1 Apr 2004 | CNY | 3.7769 | 3.8308 | 3.7692 | 3.8231 | 3.8231 | +0.031 (+0.81%) | 688,509 |
31 Mar 2004 | CNY | 3.7154 | 3.8 | 3.6923 | 3.7923 | 3.7923 | +0.092 (+2.49%) | 586,175 |