Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 6.48 | 6.496 | 6.32 | 6.368 | 6.368 | -0.048 (-0.75%) | 605,318 |
8 Jan 2004 | CNY | 6.2 | 6.528 | 6.16 | 6.416 | 6.416 | +0.2 (+3.22%) | 927,247 |
7 Jan 2004 | CNY | 6.16 | 6.288 | 6.056 | 6.216 | 6.216 | +0.024 (+0.39%) | 580,936 |
6 Jan 2004 | CNY | 6.32 | 6.384 | 6.096 | 6.192 | 6.192 | -0.088 (-1.40%) | 465,437 |
5 Jan 2004 | CNY | 6.4 | 6.416 | 6.184 | 6.28 | 6.28 | -0.168 (-2.61%) | 680,518 |
2 Jan 2004 | CNY | 6.4 | 6.6 | 6.4 | 6.448 | 6.448 | -0.256 (-3.82%) | 465,138 |
31 Dec 2003 | CNY | 6.48 | 6.936 | 6.408 | 6.704 | 6.704 | +0.32 (+5.01%) | 1,358,456 |
30 Dec 2003 | CNY | 6.264 | 6.448 | 6.256 | 6.384 | 6.384 | +0.08 (+1.27%) | 516,185 |
29 Dec 2003 | CNY | 6.16 | 6.64 | 6.16 | 6.304 | 6.304 | +0.048 (+0.77%) | 383,372 |
26 Dec 2003 | CNY | 6.2 | 6.328 | 6.16 | 6.256 | 6.256 | +0.056 (+0.90%) | 384,545 |
25 Dec 2003 | CNY | 6.16 | 6.296 | 6.016 | 6.2 | 6.2 | +0.04 (+0.65%) | 464,882 |
24 Dec 2003 | CNY | 6.4 | 6.4 | 6.16 | 6.16 | 6.16 | -0.24 (-3.75%) | 811,120 |
23 Dec 2003 | CNY | 6.512 | 6.592 | 6.32 | 6.4 | 6.4 | -0.224 (-3.38%) | 846,191 |
22 Dec 2003 | CNY | 6.32 | 6.872 | 5.872 | 6.624 | 6.624 | +0.104 (+1.60%) | 1,709,923 |
19 Dec 2003 | CNY | 7.184 | 7.184 | 6.52 | 6.52 | 6.52 | -0.72 (-9.94%) | 2,050,372 |
18 Dec 2003 | CNY | 7.208 | 7.648 | 7.12 | 7.24 | 7.24 | +0.08 (+1.12%) | 3,336,466 |
17 Dec 2003 | CNY | 7.008 | 7.264 | 6.936 | 7.16 | 7.16 | +0.152 (+2.17%) | 1,188,506 |
16 Dec 2003 | CNY | 7.224 | 7.232 | 6.92 | 7.008 | 7.008 | -0.248 (-3.42%) | 701,767 |
15 Dec 2003 | CNY | 7.24 | 7.36 | 7.216 | 7.256 | 7.256 | +0.016 (+0.22%) | 830,560 |
12 Dec 2003 | CNY | 7.096 | 7.24 | 7.096 | 7.24 | 7.24 | +0.144 (+2.03%) | 1,469,535 |
11 Dec 2003 | CNY | 7.04 | 7.184 | 6.928 | 7.096 | 7.096 | +0.048 (+0.68%) | 1,042,080 |
10 Dec 2003 | CNY | 7.216 | 7.248 | 6.928 | 7.048 | 7.048 | -0.192 (-2.65%) | 2,052,530 |
9 Dec 2003 | CNY | 7.256 | 7.256 | 6.96 | 7.24 | 7.24 | -0.008 (-0.11%) | 367,217 |
8 Dec 2003 | CNY | 7.12 | 7.32 | 7.112 | 7.248 | 7.248 | +0.16 (+2.26%) | 510,687 |
5 Dec 2003 | CNY | 7.36 | 7.4 | 7.04 | 7.088 | 7.088 | -0.216 (-2.96%) | 1,130,311 |
4 Dec 2003 | CNY | 7.44 | 7.576 | 7.248 | 7.304 | 7.304 | -0.136 (-1.83%) | 684,000 |
3 Dec 2003 | CNY | 7.6 | 7.608 | 7.36 | 7.44 | 7.44 | -0.216 (-2.82%) | 896,203 |
2 Dec 2003 | CNY | 7.52 | 7.984 | 7.28 | 7.656 | 7.656 | +0.088 (+1.16%) | 2,565,421 |
1 Dec 2003 | CNY | 7.2 | 7.568 | 7.04 | 7.568 | 7.568 | +0.688 (+10%) | 2,252,663 |
28 Nov 2003 | CNY | 7.016 | 7.016 | 6.4 | 6.88 | 6.88 | +0.024 (+0.35%) | 205,886 |