Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | CNY | 2.3481 | 2.3583 | 2.3126 | 2.3329 | 2.3329 | -0.015 (-0.65%) | 533,206 |
19 May 2004 | CNY | 2.3481 | 2.3583 | 2.3075 | 2.3481 | 2.3481 | 0.0 (0.0%) | 855,518 |
18 May 2004 | CNY | 2.3228 | 2.3481 | 2.2923 | 2.3481 | 2.3481 | +0.051 (+2.21%) | 457,274 |
17 May 2004 | CNY | 2.3126 | 2.3329 | 2.2822 | 2.2974 | 2.2974 | -0.02 (-0.88%) | 442,582 |
14 May 2004 | CNY | 2.3583 | 2.3633 | 2.3075 | 2.3177 | 2.3177 | -0.066 (-2.76%) | 427,281 |
13 May 2004 | CNY | 2.3583 | 2.3836 | 2.3481 | 2.3836 | 2.3836 | 0.0 (0.0%) | 409,822 |
12 May 2004 | CNY | 2.3075 | 2.3938 | 2.3075 | 2.3836 | 2.3836 | +0.035 (+1.51%) | 829,897 |
11 May 2004 | CNY | 2.3481 | 2.3735 | 2.2822 | 2.3481 | 2.3481 | +0.01 (+0.43%) | 422,771 |
10 May 2004 | CNY | 2.3735 | 2.3887 | 2.3025 | 2.338 | 2.338 | -0.03 (-1.28%) | 525,520 |
30 Apr 2004 | CNY | 2.3329 | 2.3988 | 2.3329 | 2.3684 | 2.3684 | +0.005 (+0.22%) | 2,545,439 |
29 Apr 2004 | CNY | 2.409 | 2.4343 | 2.3481 | 2.3633 | 2.3633 | -0.046 (-1.90%) | 1,042,054 |
28 Apr 2004 | CNY | 2.3836 | 2.4293 | 2.3633 | 2.409 | 2.409 | +0.005 (+0.21%) | 1,230,971 |
27 Apr 2004 | CNY | 2.4343 | 2.4648 | 2.338 | 2.4039 | 2.4039 | -0.061 (-2.47%) | 1,161,366 |
26 Apr 2004 | CNY | 2.4648 | 2.4749 | 2.4242 | 2.4648 | 2.4648 | +0.02 (+0.83%) | 2,904,128 |
23 Apr 2004 | CNY | 2.4597 | 2.485 | 2.4343 | 2.4445 | 2.4445 | -0.03 (-1.23%) | 890,038 |
22 Apr 2004 | CNY | 2.414 | 2.5003 | 2.4039 | 2.4749 | 2.4749 | +0.061 (+2.52%) | 9,283,051 |
21 Apr 2004 | CNY | 2.4343 | 2.4749 | 2.414 | 2.414 | 2.414 | -0.025 (-1.04%) | 1,094,920 |
20 Apr 2004 | CNY | 2.4597 | 2.4749 | 2.414 | 2.4394 | 2.4394 | -0.02 (-0.83%) | 1,332,715 |
19 Apr 2004 | CNY | 2.3735 | 2.4698 | 2.338 | 2.4597 | 2.4597 | +0.086 (+3.63%) | 11,696,808 |
16 Apr 2004 | CNY | 2.409 | 2.4546 | 2.2822 | 2.3735 | 2.3735 | -0.035 (-1.47%) | 2,465,380 |
15 Apr 2004 | CNY | 2.5205 | 2.5205 | 2.3938 | 2.409 | 2.409 | -0.122 (-4.81%) | 4,289,453 |
14 Apr 2004 | CNY | 2.5763 | 2.5763 | 2.5256 | 2.5307 | 2.5307 | -0.046 (-1.77%) | 6,072,233 |
13 Apr 2004 | CNY | 2.5611 | 2.6118 | 2.5358 | 2.5763 | 2.5763 | +0.015 (+0.59%) | 2,098,281 |
12 Apr 2004 | CNY | 2.556 | 2.5814 | 2.5104 | 2.5611 | 2.5611 | -0.015 (-0.59%) | 1,730,029 |
9 Apr 2004 | CNY | 2.6118 | 2.622 | 2.556 | 2.5763 | 2.5763 | -0.03 (-1.17%) | 3,363,021 |
8 Apr 2004 | CNY | 2.6118 | 2.6524 | 2.6017 | 2.6068 | 2.6068 | 0.0 (0.0%) | 2,814,168 |
7 Apr 2004 | CNY | 2.6118 | 2.622 | 2.5865 | 2.6068 | 2.6068 | -0.015 (-0.58%) | 3,548,196 |
6 Apr 2004 | CNY | 2.6372 | 2.6372 | 2.5713 | 2.622 | 2.622 | -0.005 (-0.19%) | 5,289,207 |
5 Apr 2004 | CNY | 2.6625 | 2.6828 | 2.5662 | 2.627 | 2.627 | +0.041 (+1.57%) | 4,269,688 |
2 Apr 2004 | CNY | 2.5865 | 2.6068 | 2.5662 | 2.5865 | 2.5865 | +0.02 (+0.79%) | 3,411,766 |