Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | CNY | 7.1933 | 7.3667 | 7.1933 | 7.2533 | 7.2533 | +0.1 (+1.40%) | 21,028,255 |
5 Apr 2004 | CNY | 7 | 7.2267 | 7 | 7.1533 | 7.1533 | +0.18 (+2.58%) | 18,593,730 |
2 Apr 2004 | CNY | 6.8133 | 7.0133 | 6.8133 | 6.9733 | 6.9733 | +0.173 (+2.55%) | 20,166,069 |
1 Apr 2004 | CNY | 6.76 | 6.82 | 6.68 | 6.8 | 6.8 | +0.073 (+1.09%) | 7,888,411 |
31 Mar 2004 | CNY | 6.7 | 6.78 | 6.6533 | 6.7267 | 6.7267 | +0.04 (+0.60%) | 5,301,768 |
30 Mar 2004 | CNY | 6.7667 | 6.8267 | 6.6267 | 6.6867 | 6.6867 | -0.093 (-1.38%) | 5,623,416 |
29 Mar 2004 | CNY | 6.8533 | 6.8867 | 6.7533 | 6.78 | 6.78 | -0.06 (-0.88%) | 4,461,961 |
26 Mar 2004 | CNY | 6.7333 | 6.8533 | 6.72 | 6.84 | 6.84 | +0.087 (+1.28%) | 4,630,669 |
25 Mar 2004 | CNY | 6.7267 | 6.7933 | 6.6733 | 6.7533 | 6.7533 | 0.0 (0.0%) | 6,360,621 |
24 Mar 2004 | CNY | 6.7333 | 6.84 | 6.6667 | 6.7533 | 6.7533 | -0.027 (-0.39%) | 6,949,336 |
23 Mar 2004 | CNY | 6.9333 | 6.9333 | 6.74 | 6.78 | 6.78 | -0.173 (-2.49%) | 8,329,240 |
22 Mar 2004 | CNY | 6.92 | 6.98 | 6.8333 | 6.9533 | 6.9533 | 0.0 (0.0%) | 6,615,672 |
19 Mar 2004 | CNY | 6.8533 | 6.9733 | 6.8267 | 6.9533 | 6.9533 | +0.067 (+0.97%) | 7,299,711 |
18 Mar 2004 | CNY | 7.1667 | 7.1733 | 6.8333 | 6.8867 | 6.8867 | -0.227 (-3.19%) | 8,735,250 |
17 Mar 2004 | CNY | 7.1667 | 7.3 | 7.04 | 7.1133 | 7.1133 | -0.027 (-0.37%) | 9,401,116 |
16 Mar 2004 | CNY | 7.2267 | 7.3133 | 7.08 | 7.14 | 7.14 | -0.06 (-0.83%) | 12,887,046 |
15 Mar 2004 | CNY | 6.7867 | 7.22 | 6.7667 | 7.2 | 7.2 | +0.413 (+6.09%) | 26,072,235 |
12 Mar 2004 | CNY | 6.7933 | 6.8333 | 6.7 | 6.7867 | 6.7867 | +0.007 (+0.10%) | 8,451,187 |
11 Mar 2004 | CNY | 6.6733 | 6.7933 | 6.5933 | 6.78 | 6.78 | +0.12 (+1.80%) | 9,008,968 |
10 Mar 2004 | CNY | 6.5933 | 6.6933 | 6.5467 | 6.66 | 6.66 | +0.127 (+1.94%) | 4,703,313 |
9 Mar 2004 | CNY | 6.5333 | 6.6267 | 6.5 | 6.5333 | 6.5333 | -0.033 (-0.51%) | 2,597,089 |
8 Mar 2004 | CNY | 6.6267 | 6.6933 | 6.4667 | 6.5667 | 6.5667 | -0.067 (-1.00%) | 3,892,218 |
5 Mar 2004 | CNY | 6.68 | 6.7733 | 6.5333 | 6.6333 | 6.6333 | +0.027 (+0.40%) | 8,436,745 |
4 Mar 2004 | CNY | 6.74 | 6.8533 | 6.5733 | 6.6067 | 6.6067 | -0.167 (-2.46%) | 8,916,991 |
3 Mar 2004 | CNY | 6.7867 | 6.9067 | 6.7333 | 6.7733 | 6.7733 | -0.02 (-0.29%) | 7,785,873 |
2 Mar 2004 | CNY | 6.7867 | 6.8067 | 6.7267 | 6.7933 | 6.7933 | +0.02 (+0.30%) | 4,011,372 |
1 Mar 2004 | CNY | 6.7333 | 6.8467 | 6.6733 | 6.7733 | 6.7733 | +0.067 (+0.99%) | 6,696,706 |
27 Feb 2004 | CNY | 6.4667 | 6.7667 | 6.4667 | 6.7067 | 6.7067 | +0.287 (+4.47%) | 6,975,816 |
26 Feb 2004 | CNY | 6.3333 | 6.44 | 6.3 | 6.42 | 6.42 | 0.0 (0.0%) | 3,722,140 |
25 Feb 2004 | CNY | 6.6667 | 6.74 | 6.4133 | 6.42 | 6.42 | -0.233 (-3.51%) | 5,829,300 |