Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 1.3007 | 1.3893 | 1.2821 | 1.2984 | 1.2984 | +0.035 (+2.77%) | 15,232,468 |
29 Jan 2004 | CNY | 1.1678 | 1.2634 | 1.1492 | 1.2634 | 1.2634 | +0.114 (+9.94%) | 8,750,270 |
16 Jan 2004 | CNY | 1.0839 | 1.1725 | 1.0653 | 1.1492 | 1.1492 | +0.072 (+6.71%) | 5,664,413 |
15 Jan 2004 | CNY | 1.0956 | 1.1026 | 1.0676 | 1.0769 | 1.0769 | -0.016 (-1.49%) | 1,718,063 |
14 Jan 2004 | CNY | 1.1119 | 1.1119 | 1.0863 | 1.0932 | 1.0932 | -0.009 (-0.85%) | 1,439,234 |
13 Jan 2004 | CNY | 1.0769 | 1.1119 | 1.0559 | 1.1026 | 1.1026 | +0.03 (+2.83%) | 2,820,902 |
12 Jan 2004 | CNY | 1.0769 | 1.0909 | 1.0536 | 1.0723 | 1.0723 | -0.002 (-0.21%) | 1,284,855 |
9 Jan 2004 | CNY | 1.0676 | 1.0863 | 1.0653 | 1.0746 | 1.0746 | +0.007 (+0.66%) | 1,865,841 |
8 Jan 2004 | CNY | 1.0373 | 1.0676 | 1.0256 | 1.0676 | 1.0676 | +0.037 (+3.62%) | 2,229,174 |
7 Jan 2004 | CNY | 1.021 | 1.042 | 1.0163 | 1.0303 | 1.0303 | +0.009 (+0.91%) | 1,694,713 |
6 Jan 2004 | CNY | 1.0536 | 1.0536 | 1.0047 | 1.021 | 1.021 | -0.019 (-1.79%) | 1,316,515 |
5 Jan 2004 | CNY | 1.0326 | 1.0443 | 1.028 | 1.0396 | 1.0396 | 0.0 (0.0%) | 1,610,654 |
2 Jan 2004 | CNY | 1.014 | 1.042 | 1.014 | 1.0396 | 1.0396 | +0.016 (+1.59%) | 601,127 |
31 Dec 2003 | CNY | 1.0536 | 1.0536 | 1.0163 | 1.0233 | 1.0233 | -0.035 (-3.31%) | 1,099,098 |
30 Dec 2003 | CNY | 1.0536 | 1.0723 | 1.0443 | 1.0583 | 1.0583 | +0.005 (+0.45%) | 1,099,055 |
29 Dec 2003 | CNY | 1.0699 | 1.0909 | 1.0536 | 1.0536 | 1.0536 | -0.03 (-2.80%) | 934,366 |
26 Dec 2003 | CNY | 1.0466 | 1.0839 | 1.0443 | 1.0839 | 1.0839 | +0.033 (+3.10%) | 1,121,371 |
25 Dec 2003 | CNY | 1.0629 | 1.0909 | 1.0396 | 1.0513 | 1.0513 | -0.007 (-0.66%) | 1,357,356 |
24 Dec 2003 | CNY | 1.0793 | 1.0863 | 1.049 | 1.0583 | 1.0583 | -0.014 (-1.31%) | 1,287,471 |
23 Dec 2003 | CNY | 1.0746 | 1.0839 | 1.0606 | 1.0723 | 1.0723 | 0.0 (0.0%) | 1,030,166 |
22 Dec 2003 | CNY | 1.0256 | 1.0746 | 1.0047 | 1.0723 | 1.0723 | +0.047 (+4.55%) | 1,696,403 |
19 Dec 2003 | CNY | 1.1072 | 1.1212 | 1.007 | 1.0256 | 1.0256 | -0.082 (-7.37%) | 2,411,516 |
18 Dec 2003 | CNY | 1.1539 | 1.1562 | 1.1002 | 1.1072 | 1.1072 | -0.051 (-4.43%) | 1,315,395 |
17 Dec 2003 | CNY | 1.1772 | 1.1888 | 1.1585 | 1.1585 | 1.1585 | -0.021 (-1.78%) | 1,034,104 |
16 Dec 2003 | CNY | 1.2005 | 1.2005 | 1.1562 | 1.1795 | 1.1795 | -0.009 (-0.78%) | 999,334 |
15 Dec 2003 | CNY | 1.2005 | 1.2005 | 1.1795 | 1.1888 | 1.1888 | -0.012 (-0.97%) | 866,159 |
12 Dec 2003 | CNY | 1.2145 | 1.2191 | 1.1865 | 1.2005 | 1.2005 | -0.007 (-0.58%) | 1,017,588 |
11 Dec 2003 | CNY | 1.2121 | 1.2168 | 1.1981 | 1.2075 | 1.2075 | +0.005 (+0.39%) | 1,108,111 |
10 Dec 2003 | CNY | 1.1865 | 1.2051 | 1.1842 | 1.2028 | 1.2028 | +0.019 (+1.57%) | 1,154,190 |
9 Dec 2003 | CNY | 1.1865 | 1.1865 | 1.1655 | 1.1842 | 1.1842 | -0.002 (-0.19%) | 574,645 |