Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2004 | CNY | 5.15 | 5.16 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,032,800 |
1 Mar 2004 | CNY | 5.05 | 5.15 | 5 | 5.14 | 5.14 | +0.08 (+1.58%) | 2,255,000 |
27 Feb 2004 | CNY | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | +0.08 (+1.61%) | 2,121,300 |
26 Feb 2004 | CNY | 5 | 5.04 | 4.91 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,711,100 |
25 Feb 2004 | CNY | 5.1 | 5.17 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 2,798,100 |
24 Feb 2004 | CNY | 5.16 | 5.16 | 5.03 | 5.1 | 5.1 | -0.07 (-1.35%) | 3,451,500 |
23 Feb 2004 | CNY | 5.24 | 5.29 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 3,283,000 |
20 Feb 2004 | CNY | 5.28 | 5.31 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 2,985,900 |
19 Feb 2004 | CNY | 5.28 | 5.34 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 3,206,100 |
18 Feb 2004 | CNY | 5.31 | 5.36 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,143,200 |
17 Feb 2004 | CNY | 5.3 | 5.33 | 5.22 | 5.31 | 5.31 | +0.02 (+0.38%) | 5,041,900 |
16 Feb 2004 | CNY | 5.16 | 5.3 | 5.14 | 5.29 | 5.29 | +0.13 (+2.52%) | 4,082,200 |
13 Feb 2004 | CNY | 5.3 | 5.33 | 5.16 | 5.16 | 5.16 | -0.13 (-2.46%) | 2,836,100 |
12 Feb 2004 | CNY | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | +0.05 (+0.95%) | 3,379,100 |
11 Feb 2004 | CNY | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,841,700 |
10 Feb 2004 | CNY | 5.27 | 5.3 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,021,600 |
9 Feb 2004 | CNY | 5.2 | 5.26 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,052,400 |
6 Feb 2004 | CNY | 5.18 | 5.45 | 5.13 | 5.23 | 5.23 | +0.04 (+0.77%) | 9,272,300 |
5 Feb 2004 | CNY | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,460,100 |
4 Feb 2004 | CNY | 5.2 | 5.22 | 5.15 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,677,600 |
3 Feb 2004 | CNY | 5.16 | 5.25 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,054,900 |
2 Feb 2004 | CNY | 5.06 | 5.25 | 4.98 | 5.16 | 5.16 | +0.2 (+4.03%) | 9,810,400 |
30 Jan 2004 | CNY | 5.03 | 5.04 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 3,888,600 |
29 Jan 2004 | CNY | 4.9 | 5.05 | 4.88 | 5.01 | 5.01 | +0.13 (+2.66%) | 4,434,900 |
16 Jan 2004 | CNY | 4.87 | 4.89 | 4.78 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,011,600 |
15 Jan 2004 | CNY | 4.76 | 4.84 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 1,642,000 |
14 Jan 2004 | CNY | 4.84 | 4.86 | 4.76 | 4.78 | 4.78 | -0.06 (-1.24%) | 1,554,300 |
13 Jan 2004 | CNY | 4.88 | 4.9 | 4.79 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,971,800 |
12 Jan 2004 | CNY | 4.77 | 4.87 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,319,100 |
9 Jan 2004 | CNY | 4.9 | 4.92 | 4.75 | 4.77 | 4.77 | -0.1 (-2.05%) | 3,780,000 |