Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | CNY | 6.74 | 6.86 | 6.74 | 6.84 | 6.84 | +0.12 (+1.79%) | 714,552 |
9 Mar 2004 | CNY | 6.75 | 6.89 | 6.72 | 6.72 | 6.72 | -0.03 (-0.44%) | 938,028 |
8 Mar 2004 | CNY | 6.99 | 7.02 | 6.72 | 6.75 | 6.75 | -0.24 (-3.43%) | 1,511,448 |
5 Mar 2004 | CNY | 7.13 | 7.16 | 6.99 | 6.99 | 6.99 | -0.12 (-1.69%) | 2,697,965 |
4 Mar 2004 | CNY | 6.88 | 7.15 | 6.86 | 7.11 | 7.11 | +0.23 (+3.34%) | 3,557,254 |
3 Mar 2004 | CNY | 7.05 | 7.06 | 6.86 | 6.88 | 6.88 | -0.18 (-2.55%) | 1,511,612 |
2 Mar 2004 | CNY | 6.92 | 7.15 | 6.84 | 7.06 | 7.06 | +0.14 (+2.02%) | 2,530,029 |
1 Mar 2004 | CNY | 6.88 | 6.94 | 6.78 | 6.92 | 6.92 | +0.05 (+0.73%) | 1,040,468 |
27 Feb 2004 | CNY | 6.85 | 6.9 | 6.77 | 6.87 | 6.87 | +0.04 (+0.59%) | 1,091,661 |
26 Feb 2004 | CNY | 6.74 | 6.88 | 6.71 | 6.83 | 6.83 | +0.07 (+1.04%) | 1,749,035 |
25 Feb 2004 | CNY | 6.91 | 6.97 | 6.75 | 6.76 | 6.76 | -0.15 (-2.17%) | 1,934,400 |
24 Feb 2004 | CNY | 7.07 | 7.07 | 6.79 | 6.91 | 6.91 | -0.19 (-2.68%) | 3,049,809 |
23 Feb 2004 | CNY | 7.28 | 7.42 | 7.1 | 7.1 | 7.1 | -0.18 (-2.47%) | 2,725,201 |
20 Feb 2004 | CNY | 7.22 | 7.3 | 7.14 | 7.28 | 7.28 | +0.08 (+1.11%) | 2,769,535 |
19 Feb 2004 | CNY | 7.23 | 7.26 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 2,314,179 |
18 Feb 2004 | CNY | 7.22 | 7.32 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 2,078,810 |
17 Feb 2004 | CNY | 7.16 | 7.31 | 7.07 | 7.2 | 7.2 | +0.07 (+0.98%) | 3,327,539 |
16 Feb 2004 | CNY | 6.98 | 7.14 | 6.98 | 7.13 | 7.13 | +0.13 (+1.86%) | 1,664,756 |
13 Feb 2004 | CNY | 7.11 | 7.12 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 1,863,870 |
12 Feb 2004 | CNY | 7.22 | 7.23 | 7.07 | 7.11 | 7.11 | -0.08 (-1.11%) | 2,642,724 |
11 Feb 2004 | CNY | 7.08 | 7.26 | 6.91 | 7.19 | 7.19 | +0.12 (+1.70%) | 4,755,272 |
10 Feb 2004 | CNY | 7.1 | 7.15 | 7 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,990,205 |
9 Feb 2004 | CNY | 7.05 | 7.2 | 7.01 | 7.08 | 7.08 | +0.03 (+0.43%) | 4,486,692 |
6 Feb 2004 | CNY | 6.83 | 7.46 | 6.76 | 7.05 | 7.05 | +0.23 (+3.37%) | 10,031,392 |
5 Feb 2004 | CNY | 6.78 | 6.83 | 6.69 | 6.82 | 6.82 | +0.07 (+1.04%) | 3,298,644 |
4 Feb 2004 | CNY | 6.72 | 6.77 | 6.65 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,026,321 |
3 Feb 2004 | CNY | 6.6 | 6.7 | 6.58 | 6.69 | 6.69 | +0.06 (+0.90%) | 2,424,255 |
2 Feb 2004 | CNY | 6.45 | 6.74 | 6.4 | 6.63 | 6.63 | +0.2 (+3.11%) | 4,304,285 |
30 Jan 2004 | CNY | 6.58 | 6.58 | 6.41 | 6.43 | 6.43 | -0.13 (-1.98%) | 1,531,020 |
29 Jan 2004 | CNY | 6.45 | 6.57 | 6.42 | 6.56 | 6.56 | +0.16 (+2.50%) | 2,253,018 |