Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | 0.0 (0.0%) | 0 |
4 May 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | 0.0 (0.0%) | 0 |
3 May 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | 0.0 (0.0%) | 0 |
30 Apr 2004 | CNY | 3.0357 | 3.0792 | 2.9923 | 3.0405 | 3.0405 | +0.01 (+0.32%) | 406,319 |
29 Apr 2004 | CNY | 3.0792 | 3.1129 | 3.0116 | 3.0309 | 3.0309 | -0.053 (-1.72%) | 659,776 |
28 Apr 2004 | CNY | 3.1564 | 3.1564 | 2.9923 | 3.084 | 3.084 | +0.111 (+3.73%) | 695,769 |
27 Apr 2004 | CNY | 3.1419 | 3.1515 | 2.9488 | 2.973 | 2.973 | -0.169 (-5.38%) | 1,581,764 |
26 Apr 2004 | CNY | 3.1757 | 3.2336 | 3.1129 | 3.1419 | 3.1419 | -0.063 (-1.96%) | 838,144 |
23 Apr 2004 | CNY | 3.3012 | 3.3156 | 3.195 | 3.2046 | 3.2046 | -0.116 (-3.49%) | 877,077 |
22 Apr 2004 | CNY | 3.3108 | 3.3446 | 3.2722 | 3.3205 | 3.3205 | 0.0 (0.0%) | 847,893 |
21 Apr 2004 | CNY | 3.3929 | 3.417 | 3.2867 | 3.3205 | 3.3205 | -0.072 (-2.13%) | 1,920,136 |
20 Apr 2004 | CNY | 3.3156 | 3.4363 | 3.2819 | 3.3929 | 3.3929 | +0.068 (+2.03%) | 4,467,816 |
19 Apr 2004 | CNY | 3.2336 | 3.3253 | 3.2191 | 3.3253 | 3.3253 | +0.126 (+3.92%) | 2,025,429 |
16 Apr 2004 | CNY | 3.2143 | 3.2626 | 3.1178 | 3.1998 | 3.1998 | -0.019 (-0.60%) | 1,919,407 |
15 Apr 2004 | CNY | 3.2432 | 3.2722 | 3.2095 | 3.2191 | 3.2191 | -0.01 (-0.30%) | 1,317,170 |
14 Apr 2004 | CNY | 3.2819 | 3.306 | 3.1902 | 3.2288 | 3.2288 | -0.063 (-1.90%) | 1,667,852 |
13 Apr 2004 | CNY | 3.2819 | 3.3446 | 3.2626 | 3.2915 | 3.2915 | 0.0 (0.0%) | 1,473,380 |
12 Apr 2004 | CNY | 3.2819 | 3.3494 | 3.2288 | 3.2915 | 3.2915 | -0.034 (-1.02%) | 1,570,437 |
9 Apr 2004 | CNY | 3.4846 | 3.499 | 3.3108 | 3.3253 | 3.3253 | -0.159 (-4.57%) | 3,612,225 |
8 Apr 2004 | CNY | 3.5763 | 3.5811 | 3.4749 | 3.4846 | 3.4846 | -0.087 (-2.43%) | 1,652,345 |
7 Apr 2004 | CNY | 3.5183 | 3.5714 | 3.4653 | 3.5714 | 3.5714 | +0.058 (+1.65%) | 2,578,512 |
6 Apr 2004 | CNY | 3.5618 | 3.5618 | 3.4749 | 3.5135 | 3.5135 | -0.048 (-1.36%) | 3,459,949 |
5 Apr 2004 | CNY | 3.5714 | 3.6004 | 3.4894 | 3.5618 | 3.5618 | -0.063 (-1.73%) | 4,208,194 |
2 Apr 2004 | CNY | 3.5135 | 3.6293 | 3.4363 | 3.6245 | 3.6245 | +0.121 (+3.44%) | 7,541,242 |
1 Apr 2004 | CNY | 3.4701 | 3.6149 | 3.446 | 3.5039 | 3.5039 | +0.072 (+2.11%) | 11,400,794 |
31 Mar 2004 | CNY | 3.2529 | 3.4749 | 3.2384 | 3.4315 | 3.4315 | +0.174 (+5.34%) | 5,742,498 |
30 Mar 2004 | CNY | 3.1902 | 3.2577 | 3.1853 | 3.2577 | 3.2577 | +0.048 (+1.50%) | 1,011,542 |
29 Mar 2004 | CNY | 3.3012 | 3.306 | 3.1902 | 3.2095 | 3.2095 | -0.087 (-2.63%) | 1,440,037 |
26 Mar 2004 | CNY | 3.3205 | 3.3205 | 3.2577 | 3.2963 | 3.2963 | -0.019 (-0.58%) | 1,221,651 |