Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | CNY | 1.9773 | 2.0265 | 1.9318 | 2.0076 | 2.0076 | +0.076 (+3.92%) | 6,246,382 |
16 Jan 2004 | CNY | 1.9167 | 1.9432 | 1.8977 | 1.9318 | 1.9318 | +0.019 (+0.99%) | 3,842,847 |
15 Jan 2004 | CNY | 1.9242 | 1.9583 | 1.9091 | 1.9129 | 1.9129 | -0.004 (-0.20%) | 2,558,434 |
14 Jan 2004 | CNY | 1.9546 | 1.9546 | 1.9129 | 1.9167 | 1.9167 | -0.042 (-2.12%) | 3,928,359 |
13 Jan 2004 | CNY | 1.9886 | 1.9962 | 1.9318 | 1.9583 | 1.9583 | -0.034 (-1.71%) | 5,584,444 |
12 Jan 2004 | CNY | 1.9546 | 1.9924 | 1.9356 | 1.9924 | 1.9924 | +0.03 (+1.54%) | 3,761,387 |
9 Jan 2004 | CNY | 1.9886 | 2.0455 | 1.9621 | 1.9621 | 1.9621 | -0.026 (-1.33%) | 10,614,679 |
8 Jan 2004 | CNY | 2 | 2.0076 | 1.9621 | 1.9886 | 1.9886 | -0.011 (-0.57%) | 5,377,247 |
7 Jan 2004 | CNY | 1.9583 | 2.0265 | 1.9318 | 2 | 2 | +0.045 (+2.32%) | 16,461,941 |
6 Jan 2004 | CNY | 1.928 | 1.9621 | 1.9015 | 1.9546 | 1.9546 | +0.023 (+1.18%) | 6,793,145 |
5 Jan 2004 | CNY | 1.8864 | 1.9394 | 1.8674 | 1.9318 | 1.9318 | +0.045 (+2.41%) | 5,237,342 |
2 Jan 2004 | CNY | 1.8561 | 1.9129 | 1.8561 | 1.8864 | 1.8864 | +0.023 (+1.22%) | 2,144,144 |
31 Dec 2003 | CNY | 1.9091 | 1.9129 | 1.8599 | 1.8636 | 1.8636 | -0.045 (-2.38%) | 4,634,620 |
30 Dec 2003 | CNY | 1.928 | 1.9356 | 1.8977 | 1.9091 | 1.9091 | -0.049 (-2.51%) | 6,734,032 |
29 Dec 2003 | CNY | 1.9356 | 1.9659 | 1.9091 | 1.9583 | 1.9583 | +0.023 (+1.17%) | 4,233,424 |
26 Dec 2003 | CNY | 1.9242 | 1.9546 | 1.9242 | 1.9356 | 1.9356 | +0.008 (+0.39%) | 3,048,408 |
25 Dec 2003 | CNY | 1.9697 | 1.9773 | 1.9242 | 1.928 | 1.928 | -0.045 (-2.31%) | 5,692,698 |
24 Dec 2003 | CNY | 1.9697 | 1.9811 | 1.9432 | 1.9735 | 1.9735 | +0.004 (+0.19%) | 4,911,976 |
23 Dec 2003 | CNY | 1.9659 | 2.0379 | 1.9432 | 1.9697 | 1.9697 | 0.0 (0.0%) | 11,373,328 |
22 Dec 2003 | CNY | 1.9318 | 1.9811 | 1.9091 | 1.9697 | 1.9697 | +0.034 (+1.76%) | 12,085,502 |
19 Dec 2003 | CNY | 1.9205 | 1.9394 | 1.8902 | 1.9356 | 1.9356 | +0.015 (+0.79%) | 11,945,031 |
18 Dec 2003 | CNY | 1.8674 | 1.9242 | 1.8636 | 1.9205 | 1.9205 | +0.057 (+3.05%) | 9,887,230 |
17 Dec 2003 | CNY | 1.8409 | 1.8826 | 1.8409 | 1.8636 | 1.8636 | +0.011 (+0.61%) | 3,148,622 |
16 Dec 2003 | CNY | 1.875 | 1.875 | 1.8371 | 1.8523 | 1.8523 | -0.03 (-1.61%) | 3,247,728 |
15 Dec 2003 | CNY | 1.8523 | 1.8864 | 1.8333 | 1.8826 | 1.8826 | +0.015 (+0.81%) | 3,306,964 |
12 Dec 2003 | CNY | 1.8788 | 1.8939 | 1.8447 | 1.8674 | 1.8674 | -0.011 (-0.61%) | 3,578,725 |
11 Dec 2003 | CNY | 1.875 | 1.8977 | 1.8636 | 1.8788 | 1.8788 | +0.004 (+0.20%) | 3,216,789 |
10 Dec 2003 | CNY | 1.9053 | 1.9053 | 1.8523 | 1.875 | 1.875 | -0.034 (-1.79%) | 6,007,562 |
9 Dec 2003 | CNY | 1.9091 | 1.9129 | 1.8826 | 1.9091 | 1.9091 | -0.004 (-0.20%) | 2,652,827 |
8 Dec 2003 | CNY | 1.928 | 1.947 | 1.8939 | 1.9129 | 1.9129 | -0.008 (-0.40%) | 4,384,393 |