Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | CNY | 0.8692 | 0.8752 | 0.8488 | 0.8512 | 0.8512 | -0.018 (-2.07%) | 18,982,958 |
1 Jan 2004 | CNY | 0.8848 | 0.8908 | 0.8596 | 0.8692 | 0.8692 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 0.8848 | 0.8908 | 0.8596 | 0.8692 | 0.8692 | -0.016 (-1.76%) | 40,994,982 |
30 Dec 2003 | CNY | 0.8392 | 0.8872 | 0.8392 | 0.8848 | 0.8848 | +0.044 (+5.28%) | 46,967,634 |
29 Dec 2003 | CNY | 0.8692 | 0.8752 | 0.8356 | 0.8404 | 0.8404 | -0.035 (-3.98%) | 28,520,017 |
26 Dec 2003 | CNY | 0.8896 | 0.8908 | 0.8632 | 0.8752 | 0.8752 | -0.008 (-0.95%) | 28,402,791 |
25 Dec 2003 | CNY | 0.8956 | 0.9052 | 0.8776 | 0.8836 | 0.8836 | -0.011 (-1.21%) | 33,706,050 |
24 Dec 2003 | CNY | 0.8704 | 0.8968 | 0.8644 | 0.8944 | 0.8944 | +0.028 (+3.18%) | 37,971,572 |
23 Dec 2003 | CNY | 0.8512 | 0.8812 | 0.8392 | 0.8668 | 0.8668 | +0.022 (+2.56%) | 48,096,423 |
22 Dec 2003 | CNY | 0.8284 | 0.8704 | 0.8224 | 0.8452 | 0.8452 | +0.017 (+2.03%) | 58,738,373 |
19 Dec 2003 | CNY | 0.832 | 0.8572 | 0.82 | 0.8284 | 0.8284 | -0.004 (-0.43%) | 49,235,513 |
18 Dec 2003 | CNY | 0.8188 | 0.8428 | 0.8152 | 0.832 | 0.832 | +0.016 (+1.91%) | 64,247,575 |
17 Dec 2003 | CNY | 0.8045 | 0.8512 | 0.7973 | 0.8164 | 0.8164 | +0.011 (+1.34%) | 78,879,407 |
16 Dec 2003 | CNY | 0.7793 | 0.8152 | 0.7649 | 0.8056 | 0.8056 | +0.025 (+3.22%) | 56,364,262 |
15 Dec 2003 | CNY | 0.7445 | 0.8009 | 0.7409 | 0.7805 | 0.7805 | +0.036 (+4.84%) | 69,124,660 |
12 Dec 2003 | CNY | 0.7373 | 0.7553 | 0.7253 | 0.7445 | 0.7445 | +0.008 (+1.14%) | 31,239,519 |
11 Dec 2003 | CNY | 0.7097 | 0.7445 | 0.7097 | 0.7361 | 0.7361 | +0.026 (+3.72%) | 43,700,913 |
10 Dec 2003 | CNY | 0.7025 | 0.7133 | 0.6989 | 0.7097 | 0.7097 | +0.007 (+1.02%) | 12,915,893 |
9 Dec 2003 | CNY | 0.6942 | 0.7025 | 0.6894 | 0.7025 | 0.7025 | +0.007 (+1.02%) | 12,724,256 |
8 Dec 2003 | CNY | 0.7109 | 0.7145 | 0.6942 | 0.6954 | 0.6954 | -0.013 (-1.85%) | 11,752,305 |
5 Dec 2003 | CNY | 0.7193 | 0.7253 | 0.6978 | 0.7085 | 0.7085 | -0.008 (-1.17%) | 13,062,080 |
4 Dec 2003 | CNY | 0.7061 | 0.7349 | 0.7049 | 0.7169 | 0.7169 | +0.013 (+1.88%) | 32,358,532 |
3 Dec 2003 | CNY | 0.6894 | 0.7181 | 0.6822 | 0.7037 | 0.7037 | +0.013 (+1.90%) | 27,864,655 |
2 Dec 2003 | CNY | 0.6906 | 0.7025 | 0.6834 | 0.6906 | 0.6906 | +0.001 (+0.17%) | 17,117,889 |
1 Dec 2003 | CNY | 0.675 | 0.693 | 0.6702 | 0.6894 | 0.6894 | +0.017 (+2.50%) | 18,165,652 |
28 Nov 2003 | CNY | 0.6594 | 0.6798 | 0.6594 | 0.6726 | 0.6726 | +0.012 (+1.82%) | 7,997,678 |
27 Nov 2003 | CNY | 0.6714 | 0.6834 | 0.6606 | 0.6606 | 0.6606 | 0.0 (0.0%) | 7,325,182 |