Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | CNY | 2.4292 | 2.4292 | 2.3821 | 2.4198 | 2.4198 | -0.005 (-0.19%) | 1,002,024 |
12 May 2004 | CNY | 2.3774 | 2.4292 | 2.3726 | 2.4245 | 2.4245 | +0.057 (+2.39%) | 971,131 |
11 May 2004 | CNY | 2.3302 | 2.3962 | 2.3302 | 2.3679 | 2.3679 | 0.0 (0.0%) | 908,536 |
10 May 2004 | CNY | 2.4764 | 2.4764 | 2.3585 | 2.3679 | 2.3679 | -0.075 (-3.09%) | 707,974 |
30 Apr 2004 | CNY | 2.4528 | 2.4717 | 2.3962 | 2.4434 | 2.4434 | +0.005 (+0.19%) | 1,195,033 |
29 Apr 2004 | CNY | 2.4434 | 2.5236 | 2.4387 | 2.4387 | 2.4387 | +0.057 (+2.38%) | 2,513,342 |
28 Apr 2004 | CNY | 2.4764 | 2.4906 | 2.3443 | 2.3821 | 2.3821 | -0.118 (-4.72%) | 2,690,260 |
27 Apr 2004 | CNY | 2.5472 | 2.5613 | 2.5 | 2.5 | 2.5 | -0.043 (-1.67%) | 1,022,539 |
26 Apr 2004 | CNY | 2.5047 | 2.5472 | 2.5 | 2.5425 | 2.5425 | +0.043 (+1.70%) | 890,766 |
23 Apr 2004 | CNY | 2.5613 | 2.5613 | 2.5 | 2.5 | 2.5 | -0.047 (-1.85%) | 1,177,978 |
22 Apr 2004 | CNY | 2.4906 | 2.5472 | 2.4906 | 2.5472 | 2.5472 | +0.052 (+2.08%) | 1,319,191 |
21 Apr 2004 | CNY | 2.4623 | 2.5425 | 2.4623 | 2.4953 | 2.4953 | -0.019 (-0.75%) | 2,018,517 |
20 Apr 2004 | CNY | 2.6085 | 2.6085 | 2.5094 | 2.5142 | 2.5142 | -0.094 (-3.62%) | 2,888,546 |
19 Apr 2004 | CNY | 2.7028 | 2.7123 | 2.5943 | 2.6085 | 2.6085 | -0.085 (-3.15%) | 1,849,212 |
16 Apr 2004 | CNY | 2.6887 | 2.7264 | 2.6038 | 2.6934 | 2.6934 | +0.005 (+0.17%) | 2,075,248 |
15 Apr 2004 | CNY | 2.6934 | 2.783 | 2.6651 | 2.6887 | 2.6887 | -0.005 (-0.17%) | 4,430,045 |
14 Apr 2004 | CNY | 2.783 | 2.783 | 2.6462 | 2.6934 | 2.6934 | -0.094 (-3.38%) | 2,744,486 |
13 Apr 2004 | CNY | 2.7736 | 2.8538 | 2.7642 | 2.7877 | 2.7877 | +0.009 (+0.34%) | 2,581,956 |
12 Apr 2004 | CNY | 2.7594 | 2.8066 | 2.7406 | 2.7783 | 2.7783 | -0.005 (-0.17%) | 2,410,331 |
9 Apr 2004 | CNY | 2.8443 | 2.8774 | 2.7736 | 2.783 | 2.783 | -0.061 (-2.16%) | 4,635,341 |
8 Apr 2004 | CNY | 2.8821 | 2.8821 | 2.8302 | 2.8443 | 2.8443 | -0.038 (-1.31%) | 3,960,942 |
7 Apr 2004 | CNY | 2.9717 | 2.9764 | 2.8726 | 2.8821 | 2.8821 | -0.066 (-2.24%) | 14,077,963 |
6 Apr 2004 | CNY | 2.8491 | 2.9623 | 2.816 | 2.9481 | 2.9481 | +0.104 (+3.65%) | 13,028,033 |
5 Apr 2004 | CNY | 2.8302 | 2.8538 | 2.8019 | 2.8443 | 2.8443 | +0.005 (+0.17%) | 4,904,575 |
2 Apr 2004 | CNY | 2.783 | 2.8491 | 2.7453 | 2.8396 | 2.8396 | +0.061 (+2.21%) | 5,196,408 |
1 Apr 2004 | CNY | 2.7925 | 2.7972 | 2.7311 | 2.7783 | 2.7783 | -0.005 (-0.17%) | 2,529,592 |
31 Mar 2004 | CNY | 2.7217 | 2.8019 | 2.7217 | 2.783 | 2.783 | +0.057 (+2.08%) | 2,562,225 |
30 Mar 2004 | CNY | 2.7453 | 2.7594 | 2.7123 | 2.7264 | 2.7264 | -0.019 (-0.69%) | 2,798,796 |
29 Mar 2004 | CNY | 2.7453 | 2.783 | 2.7359 | 2.7453 | 2.7453 | -0.005 (-0.17%) | 2,313,295 |
26 Mar 2004 | CNY | 2.8396 | 2.8491 | 2.75 | 2.75 | 2.75 | -0.071 (-2.51%) | 5,063,136 |