Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | CNY | 2.0093 | 2.1009 | 2.0093 | 2.081 | 2.081 | +0.082 (+4.08%) | 30,964,243 |
17 Feb 2004 | CNY | 1.9795 | 2.0332 | 1.9696 | 1.9994 | 1.9994 | +0.046 (+2.34%) | 15,038,779 |
16 Feb 2004 | CNY | 1.9238 | 1.9715 | 1.9238 | 1.9536 | 1.9536 | +0.028 (+1.44%) | 9,765,221 |
13 Feb 2004 | CNY | 1.9417 | 1.9596 | 1.89 | 1.9258 | 1.9258 | -0.02 (-1.02%) | 10,022,895 |
12 Feb 2004 | CNY | 1.9914 | 2.0133 | 1.9417 | 1.9457 | 1.9457 | -0.044 (-2.20%) | 9,178,821 |
11 Feb 2004 | CNY | 2.0193 | 2.0193 | 1.9596 | 1.9895 | 1.9895 | -0.04 (-1.96%) | 10,998,247 |
10 Feb 2004 | CNY | 1.9895 | 2.0889 | 1.9397 | 2.0292 | 2.0292 | +0.048 (+2.41%) | 41,843,125 |
9 Feb 2004 | CNY | 1.878 | 1.9875 | 1.8701 | 1.9815 | 1.9815 | +0.103 (+5.51%) | 31,474,616 |
6 Feb 2004 | CNY | 1.9337 | 1.9497 | 1.8701 | 1.878 | 1.878 | -0.072 (-3.68%) | 19,794,304 |
5 Feb 2004 | CNY | 1.9696 | 2.0153 | 1.9258 | 1.9497 | 1.9497 | -0.014 (-0.71%) | 29,829,721 |
4 Feb 2004 | CNY | 1.8701 | 1.9815 | 1.8661 | 1.9636 | 1.9636 | +0.113 (+6.13%) | 30,398,015 |
3 Feb 2004 | CNY | 1.882 | 1.9099 | 1.8303 | 1.8502 | 1.8502 | -0.032 (-1.69%) | 9,581,400 |
2 Feb 2004 | CNY | 1.9457 | 1.9497 | 1.8104 | 1.882 | 1.882 | +0.06 (+3.28%) | 14,999,844 |
30 Jan 2004 | CNY | 1.8701 | 1.9497 | 1.8203 | 1.8223 | 1.8223 | -0.048 (-2.56%) | 20,197,295 |
29 Jan 2004 | CNY | 1.7288 | 1.878 | 1.7109 | 1.8701 | 1.8701 | +0.161 (+9.43%) | 22,905,894 |
28 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 1.6234 | 1.7467 | 1.6115 | 1.7089 | 1.7089 | +0.087 (+5.40%) | 19,578,968 |
15 Jan 2004 | CNY | 1.6433 | 1.6433 | 1.6115 | 1.6214 | 1.6214 | -0.022 (-1.33%) | 5,478,766 |
14 Jan 2004 | CNY | 1.6711 | 1.691 | 1.6274 | 1.6433 | 1.6433 | -0.028 (-1.66%) | 5,512,021 |
13 Jan 2004 | CNY | 1.6592 | 1.699 | 1.6473 | 1.6711 | 1.6711 | +0.012 (+0.72%) | 11,537,950 |
12 Jan 2004 | CNY | 1.6274 | 1.6592 | 1.6254 | 1.6592 | 1.6592 | +0.032 (+1.95%) | 12,687,622 |
9 Jan 2004 | CNY | 1.6314 | 1.7209 | 1.6234 | 1.6274 | 1.6274 | +0.016 (+0.99%) | 28,828,558 |
8 Jan 2004 | CNY | 1.5558 | 1.6274 | 1.5478 | 1.6115 | 1.6115 | +0.062 (+3.98%) | 15,533,746 |