Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 0.9048 | 0.943 | 0.9032 | 0.9297 | 0.9297 | +0.028 (+3.13%) | 9,969,305 |
29 Jan 2004 | CNY | 0.8916 | 0.9065 | 0.8799 | 0.9015 | 0.9015 | +0.02 (+2.26%) | 2,823,928 |
16 Jan 2004 | CNY | 0.8766 | 0.8833 | 0.8667 | 0.8816 | 0.8816 | +0.005 (+0.57%) | 2,878,118 |
15 Jan 2004 | CNY | 0.8932 | 0.8932 | 0.875 | 0.8766 | 0.8766 | -0.013 (-1.49%) | 2,064,299 |
14 Jan 2004 | CNY | 0.8932 | 0.8965 | 0.8799 | 0.8899 | 0.8899 | +0.003 (+0.37%) | 2,627,736 |
13 Jan 2004 | CNY | 0.8833 | 0.8916 | 0.8766 | 0.8866 | 0.8866 | +0.008 (+0.95%) | 2,896,170 |
12 Jan 2004 | CNY | 0.8799 | 0.8866 | 0.8633 | 0.8783 | 0.8783 | -0.002 (-0.18%) | 3,340,342 |
9 Jan 2004 | CNY | 0.8799 | 0.8882 | 0.8633 | 0.8799 | 0.8799 | +0.002 (+0.18%) | 3,502,750 |
8 Jan 2004 | CNY | 0.8584 | 0.8783 | 0.8517 | 0.8783 | 0.8783 | +0.02 (+2.32%) | 3,596,483 |
7 Jan 2004 | CNY | 0.8501 | 0.86 | 0.8451 | 0.8584 | 0.8584 | +0.012 (+1.38%) | 2,341,425 |
6 Jan 2004 | CNY | 0.8633 | 0.8633 | 0.8301 | 0.8467 | 0.8467 | -0.013 (-1.55%) | 3,420,456 |
5 Jan 2004 | CNY | 0.865 | 0.865 | 0.8484 | 0.86 | 0.86 | +0.002 (+0.19%) | 2,961,864 |
2 Jan 2004 | CNY | 0.8534 | 0.8584 | 0.8434 | 0.8584 | 0.8584 | +0.008 (+0.98%) | 1,416,960 |
31 Dec 2003 | CNY | 0.8567 | 0.8567 | 0.8451 | 0.8501 | 0.8501 | -0.007 (-0.77%) | 1,220,930 |
30 Dec 2003 | CNY | 0.8683 | 0.8683 | 0.8484 | 0.8567 | 0.8567 | -0.01 (-1.15%) | 990,147 |
29 Dec 2003 | CNY | 0.865 | 0.8766 | 0.8633 | 0.8667 | 0.8667 | -0.01 (-1.13%) | 1,122,957 |
26 Dec 2003 | CNY | 0.87 | 0.8799 | 0.8667 | 0.8766 | 0.8766 | +0.008 (+0.96%) | 1,033,875 |
25 Dec 2003 | CNY | 0.8866 | 0.8866 | 0.8667 | 0.8683 | 0.8683 | -0.017 (-1.88%) | 1,655,646 |
24 Dec 2003 | CNY | 0.865 | 0.8882 | 0.8633 | 0.8849 | 0.8849 | +0.018 (+2.10%) | 2,896,055 |
23 Dec 2003 | CNY | 0.875 | 0.875 | 0.8584 | 0.8667 | 0.8667 | 0.0 (0.0%) | 2,051,596 |
22 Dec 2003 | CNY | 0.8318 | 0.8683 | 0.8318 | 0.8667 | 0.8667 | +0.012 (+1.37%) | 2,457,642 |
19 Dec 2003 | CNY | 0.8816 | 0.8932 | 0.8484 | 0.855 | 0.855 | -0.038 (-4.28%) | 2,503,128 |
18 Dec 2003 | CNY | 0.8999 | 0.9098 | 0.8899 | 0.8932 | 0.8932 | -0.018 (-2.01%) | 1,433,698 |
17 Dec 2003 | CNY | 0.9198 | 0.9281 | 0.9065 | 0.9115 | 0.9115 | -0.012 (-1.26%) | 1,689,044 |
16 Dec 2003 | CNY | 0.9381 | 0.9397 | 0.9115 | 0.9231 | 0.9231 | -0.017 (-1.77%) | 1,897,542 |
15 Dec 2003 | CNY | 0.948 | 0.9497 | 0.9381 | 0.9397 | 0.9397 | -0.003 (-0.35%) | 718,990 |
12 Dec 2003 | CNY | 0.9513 | 0.9513 | 0.9381 | 0.943 | 0.943 | -0.003 (-0.36%) | 1,406,588 |
11 Dec 2003 | CNY | 0.9364 | 0.9464 | 0.9347 | 0.9464 | 0.9464 | +0.01 (+1.07%) | 1,764,376 |
10 Dec 2003 | CNY | 0.9314 | 0.9364 | 0.9264 | 0.9364 | 0.9364 | +0.003 (+0.35%) | 1,325,842 |
9 Dec 2003 | CNY | 0.9347 | 0.9397 | 0.9214 | 0.9331 | 0.9331 | +0.005 (+0.54%) | 896,191 |