Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | CNY | 1.8988 | 1.9167 | 1.8552 | 1.879 | 1.879 | -0.032 (-1.66%) | 2,016,196 |
13 May 2004 | CNY | 1.9206 | 1.9206 | 1.8254 | 1.9107 | 1.9107 | -0.012 (-0.62%) | 8,033,628 |
12 May 2004 | CNY | 1.8691 | 1.9246 | 1.8452 | 1.9226 | 1.9226 | +0.038 (+2.00%) | 4,734,258 |
11 May 2004 | CNY | 1.8631 | 1.8948 | 1.8175 | 1.8849 | 1.8849 | +0.034 (+1.82%) | 5,392,558 |
10 May 2004 | CNY | 1.9107 | 1.9107 | 1.8333 | 1.8512 | 1.8512 | -0.059 (-3.11%) | 2,258,424 |
30 Apr 2004 | CNY | 1.9028 | 1.9385 | 1.8968 | 1.9107 | 1.9107 | +0.006 (+0.31%) | 4,089,551 |
29 Apr 2004 | CNY | 1.9583 | 1.9583 | 1.8849 | 1.9048 | 1.9048 | -0.046 (-2.34%) | 4,191,264 |
28 Apr 2004 | CNY | 1.9504 | 1.9683 | 1.9068 | 1.9504 | 1.9504 | -0.002 (-0.10%) | 7,344,479 |
27 Apr 2004 | CNY | 1.9325 | 1.9782 | 1.8849 | 1.9524 | 1.9524 | 0.0 (0.0%) | 10,403,694 |
26 Apr 2004 | CNY | 2.0238 | 2.0238 | 1.8135 | 1.9524 | 1.9524 | -0.061 (-3.05%) | 36,681,674 |
23 Apr 2004 | CNY | 2.1191 | 2.121 | 2.004 | 2.0139 | 2.0139 | -0.119 (-5.58%) | 14,406,336 |
22 Apr 2004 | CNY | 2.129 | 2.1607 | 2.1012 | 2.1329 | 2.1329 | 0.0 (0.0%) | 8,415,267 |
21 Apr 2004 | CNY | 2.1587 | 2.1825 | 2.1131 | 2.1329 | 2.1329 | -0.03 (-1.38%) | 5,028,110 |
20 Apr 2004 | CNY | 2.1806 | 2.1806 | 2.1091 | 2.1627 | 2.1627 | +0.006 (+0.27%) | 7,429,378 |
19 Apr 2004 | CNY | 2.1825 | 2.1865 | 2.1369 | 2.1568 | 2.1568 | -0.03 (-1.36%) | 7,230,399 |
16 Apr 2004 | CNY | 2.1627 | 2.2004 | 2.1548 | 2.1865 | 2.1865 | +0.01 (+0.45%) | 6,740,118 |
15 Apr 2004 | CNY | 2.1825 | 2.2004 | 2.1587 | 2.1766 | 2.1766 | -0.01 (-0.45%) | 7,255,266 |
14 Apr 2004 | CNY | 2.2222 | 2.2401 | 2.1607 | 2.1865 | 2.1865 | -0.042 (-1.87%) | 10,261,581 |
13 Apr 2004 | CNY | 2.256 | 2.2778 | 2.2044 | 2.2282 | 2.2282 | -0.02 (-0.88%) | 8,667,030 |
12 Apr 2004 | CNY | 2.2619 | 2.2917 | 2.2222 | 2.248 | 2.248 | -0.024 (-1.05%) | 9,709,620 |
9 Apr 2004 | CNY | 2.3353 | 2.3591 | 2.2599 | 2.2718 | 2.2718 | -0.07 (-2.97%) | 16,045,575 |
8 Apr 2004 | CNY | 2.3611 | 2.3611 | 2.3095 | 2.3413 | 2.3413 | -0.028 (-1.17%) | 12,006,575 |
7 Apr 2004 | CNY | 2.4008 | 2.4008 | 2.3353 | 2.3691 | 2.3691 | -0.012 (-0.50%) | 17,168,049 |
6 Apr 2004 | CNY | 2.3988 | 2.3988 | 2.3413 | 2.381 | 2.381 | +0.002 (+0.08%) | 24,120,704 |
5 Apr 2004 | CNY | 2.3214 | 2.4206 | 2.3214 | 2.379 | 2.379 | +0.04 (+1.70%) | 44,647,606 |
2 Apr 2004 | CNY | 2.3016 | 2.3413 | 2.2718 | 2.3393 | 2.3393 | +0.026 (+1.12%) | 28,687,846 |
1 Apr 2004 | CNY | 2.3115 | 2.3194 | 2.2579 | 2.3135 | 2.3135 | +0.01 (+0.43%) | 13,174,786 |
31 Mar 2004 | CNY | 2.2818 | 2.3095 | 2.254 | 2.3036 | 2.3036 | +0.016 (+0.70%) | 11,881,265 |
30 Mar 2004 | CNY | 2.2738 | 2.2917 | 2.2599 | 2.2877 | 2.2877 | +0.012 (+0.52%) | 6,924,420 |
29 Mar 2004 | CNY | 2.3175 | 2.3214 | 2.256 | 2.2758 | 2.2758 | -0.026 (-1.12%) | 10,244,722 |