Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 2.9708 | 3.0454 | 2.9409 | 2.9782 | 2.9782 | +0.037 (+1.27%) | 1,816,041 |
19 Feb 2004 | CNY | 2.911 | 2.9708 | 2.8737 | 2.9409 | 2.9409 | +0.037 (+1.28%) | 1,894,616 |
18 Feb 2004 | CNY | 2.926 | 2.9334 | 2.8737 | 2.9036 | 2.9036 | +0.015 (+0.52%) | 1,334,180 |
17 Feb 2004 | CNY | 2.8364 | 2.911 | 2.8364 | 2.8886 | 2.8886 | +0.037 (+1.31%) | 1,765,837 |
16 Feb 2004 | CNY | 2.7618 | 2.8663 | 2.7543 | 2.8513 | 2.8513 | -0.045 (-1.55%) | 2,628,153 |
13 Feb 2004 | CNY | 3.0603 | 3.0976 | 2.8961 | 2.8961 | 2.8961 | -0.149 (-4.90%) | 3,479,640 |
12 Feb 2004 | CNY | 2.8961 | 3.0454 | 2.8961 | 3.0454 | 3.0454 | +0.142 (+4.88%) | 3,612,868 |
11 Feb 2004 | CNY | 2.8065 | 2.9484 | 2.7991 | 2.9036 | 2.9036 | +0.067 (+2.37%) | 3,823,995 |
10 Feb 2004 | CNY | 2.7244 | 2.8588 | 2.717 | 2.8364 | 2.8364 | +0.112 (+4.11%) | 3,711,230 |
9 Feb 2004 | CNY | 2.6125 | 2.7468 | 2.6125 | 2.7244 | 2.7244 | +0.082 (+3.11%) | 2,085,171 |
6 Feb 2004 | CNY | 2.7468 | 2.7618 | 2.605 | 2.6423 | 2.6423 | -0.067 (-2.48%) | 3,807,649 |
5 Feb 2004 | CNY | 2.5826 | 2.7095 | 2.5677 | 2.7095 | 2.7095 | +0.127 (+4.91%) | 5,361,520 |
4 Feb 2004 | CNY | 2.5378 | 2.6647 | 2.5304 | 2.5826 | 2.5826 | +0.03 (+1.17%) | 2,748,819 |
3 Feb 2004 | CNY | 2.4707 | 2.5677 | 2.4259 | 2.5528 | 2.5528 | +0.082 (+3.32%) | 2,852,180 |
2 Feb 2004 | CNY | 2.3885 | 2.4707 | 2.3512 | 2.4707 | 2.4707 | +0.097 (+4.09%) | 2,720,325 |
30 Jan 2004 | CNY | 2.3214 | 2.4035 | 2.2915 | 2.3736 | 2.3736 | +0.082 (+3.58%) | 2,613,940 |
29 Jan 2004 | CNY | 2.2243 | 2.3064 | 2.2169 | 2.2915 | 2.2915 | +0.06 (+2.67%) | 943,259 |
16 Jan 2004 | CNY | 2.2617 | 2.2766 | 2.2019 | 2.2318 | 2.2318 | -0.022 (-0.99%) | 1,080,097 |
15 Jan 2004 | CNY | 2.3139 | 2.3662 | 2.2467 | 2.2542 | 2.2542 | -0.112 (-4.73%) | 2,284,570 |
14 Jan 2004 | CNY | 2.3512 | 2.3885 | 2.3288 | 2.3662 | 2.3662 | +0.022 (+0.96%) | 1,800,235 |
13 Jan 2004 | CNY | 2.2915 | 2.3662 | 2.2766 | 2.3438 | 2.3438 | +0.052 (+2.28%) | 1,649,211 |
12 Jan 2004 | CNY | 2.3438 | 2.3438 | 2.2691 | 2.2915 | 2.2915 | -0.037 (-1.60%) | 1,508,673 |
9 Jan 2004 | CNY | 2.2243 | 2.3363 | 2.2019 | 2.3288 | 2.3288 | +0.104 (+4.70%) | 3,022,019 |
8 Jan 2004 | CNY | 2.1945 | 2.2318 | 2.1273 | 2.2243 | 2.2243 | +0.037 (+1.71%) | 2,137,197 |
7 Jan 2004 | CNY | 2.2318 | 2.2691 | 2.1795 | 2.187 | 2.187 | -0.075 (-3.30%) | 1,659,791 |
6 Jan 2004 | CNY | 2.2019 | 2.2766 | 2.09 | 2.2617 | 2.2617 | +0.06 (+2.72%) | 3,172,913 |
5 Jan 2004 | CNY | 2.2094 | 2.2691 | 2.1646 | 2.2019 | 2.2019 | -0.03 (-1.34%) | 1,678,207 |
2 Jan 2004 | CNY | 2.2766 | 2.3139 | 2.1646 | 2.2318 | 2.2318 | -0.03 (-1.32%) | 1,709,598 |
31 Dec 2003 | CNY | 2.3214 | 2.3885 | 2.2467 | 2.2617 | 2.2617 | -0.104 (-4.42%) | 3,002,968 |
30 Dec 2003 | CNY | 2.4781 | 2.5005 | 2.3662 | 2.3662 | 2.3662 | -0.127 (-5.09%) | 2,144,756 |