Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | CNY | 7.0694 | 7.0694 | 6.7917 | 6.9375 | 6.9375 | -0.146 (-2.06%) | 3,179,615 |
10 Feb 2004 | CNY | 6.8333 | 7.2569 | 6.8056 | 7.0833 | 7.0833 | +0.382 (+5.70%) | 8,205,693 |
9 Feb 2004 | CNY | 6.4306 | 6.75 | 6.3958 | 6.7014 | 6.7014 | +0.257 (+3.99%) | 2,718,234 |
6 Feb 2004 | CNY | 6.6528 | 6.6667 | 6.4444 | 6.4444 | 6.4444 | -0.208 (-3.13%) | 3,201,554 |
5 Feb 2004 | CNY | 6.8056 | 6.8611 | 6.5972 | 6.6528 | 6.6528 | -0.097 (-1.44%) | 2,602,082 |
4 Feb 2004 | CNY | 6.6111 | 6.7986 | 6.5694 | 6.75 | 6.75 | +0.16 (+2.42%) | 3,394,769 |
3 Feb 2004 | CNY | 6.9306 | 6.9375 | 6.5069 | 6.5903 | 6.5903 | -0.076 (-1.15%) | 3,045,915 |
2 Feb 2004 | CNY | 6.6528 | 6.8472 | 6.3333 | 6.6667 | 6.6667 | +0.083 (+1.27%) | 3,910,122 |
30 Jan 2004 | CNY | 6.6319 | 7 | 6.5278 | 6.5833 | 6.5833 | +0.014 (+0.21%) | 7,958,475 |
29 Jan 2004 | CNY | 6.0486 | 6.5694 | 6.0486 | 6.5694 | 6.5694 | +0.597 (+10.00%) | 6,537,769 |
16 Jan 2004 | CNY | 5.5903 | 6.1736 | 5.5694 | 5.9722 | 5.9722 | +0.361 (+6.44%) | 4,395,936 |
15 Jan 2004 | CNY | 5.7361 | 5.7361 | 5.5903 | 5.6111 | 5.6111 | -0.139 (-2.42%) | 1,309,946 |
14 Jan 2004 | CNY | 5.7639 | 5.9028 | 5.6806 | 5.75 | 5.75 | +0.194 (+3.50%) | 3,497,103 |
13 Jan 2004 | CNY | 5.5069 | 5.625 | 5.4514 | 5.5556 | 5.5556 | +0.076 (+1.39%) | 1,166,865 |
12 Jan 2004 | CNY | 5.4444 | 5.4861 | 5.3681 | 5.4792 | 5.4792 | +0.028 (+0.51%) | 1,018,719 |
9 Jan 2004 | CNY | 5.5556 | 5.7431 | 5.4167 | 5.4514 | 5.4514 | -0.056 (-1.01%) | 2,256,577 |
8 Jan 2004 | CNY | 5.3542 | 5.5556 | 5.3472 | 5.5069 | 5.5069 | +0.16 (+2.99%) | 2,009,376 |
7 Jan 2004 | CNY | 5.2014 | 5.3819 | 5.2014 | 5.3472 | 5.3472 | +0.153 (+2.94%) | 1,624,677 |
6 Jan 2004 | CNY | 5.1944 | 5.2083 | 5.1042 | 5.1944 | 5.1944 | 0.0 (0.0%) | 917,151 |
5 Jan 2004 | CNY | 5.0833 | 5.2083 | 5.0069 | 5.1944 | 5.1944 | +0.09 (+1.77%) | 1,016,182 |
2 Jan 2004 | CNY | 5.0208 | 5.1319 | 5 | 5.1042 | 5.1042 | +0.076 (+1.52%) | 451,435 |
31 Dec 2003 | CNY | 5.0694 | 5.0694 | 5 | 5.0278 | 5.0278 | +0.007 (+0.14%) | 332,354 |
30 Dec 2003 | CNY | 5.0347 | 5.0972 | 4.9861 | 5.0208 | 5.0208 | -0.028 (-0.55%) | 594,200 |
29 Dec 2003 | CNY | 5.0347 | 5.1389 | 5.0069 | 5.0486 | 5.0486 | -0.028 (-0.55%) | 473,198 |
26 Dec 2003 | CNY | 5.1111 | 5.1597 | 5.0486 | 5.0764 | 5.0764 | -0.035 (-0.68%) | 579,018 |
25 Dec 2003 | CNY | 5.1181 | 5.2083 | 5.0764 | 5.1111 | 5.1111 | -0.007 (-0.14%) | 593,089 |
24 Dec 2003 | CNY | 5.1111 | 5.1736 | 5.0347 | 5.1181 | 5.1181 | +0.014 (+0.27%) | 784,072 |
23 Dec 2003 | CNY | 5.1944 | 5.2083 | 5.0694 | 5.1042 | 5.1042 | -0.035 (-0.68%) | 712,195 |
22 Dec 2003 | CNY | 4.9236 | 5.1528 | 4.8611 | 5.1389 | 5.1389 | +0.195 (+3.93%) | 1,155,788 |
19 Dec 2003 | CNY | 5.1667 | 5.2083 | 4.7222 | 4.9444 | 4.9444 | -0.25 (-4.81%) | 2,483,157 |