Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | CNY | 2.8092 | 2.8725 | 2.8092 | 2.8599 | 2.8599 | +0.046 (+1.65%) | 4,069,819 |
31 Dec 2003 | CNY | 2.9148 | 2.919 | 2.8049 | 2.8134 | 2.8134 | -0.063 (-2.20%) | 3,859,392 |
30 Dec 2003 | CNY | 2.8134 | 2.8894 | 2.8134 | 2.8768 | 2.8768 | +0.076 (+2.72%) | 4,773,705 |
29 Dec 2003 | CNY | 2.8514 | 2.8768 | 2.7965 | 2.8007 | 2.8007 | -0.085 (-2.93%) | 6,924,323 |
26 Dec 2003 | CNY | 2.8599 | 2.919 | 2.843 | 2.8852 | 2.8852 | +0.013 (+0.44%) | 6,415,347 |
25 Dec 2003 | CNY | 2.9824 | 2.9993 | 2.8556 | 2.8725 | 2.8725 | -0.114 (-3.82%) | 13,890,890 |
24 Dec 2003 | CNY | 2.9021 | 3.0162 | 2.8979 | 2.9866 | 2.9866 | +0.085 (+2.91%) | 11,171,126 |
23 Dec 2003 | CNY | 2.9359 | 2.9739 | 2.8768 | 2.9021 | 2.9021 | -0.034 (-1.15%) | 12,382,512 |
22 Dec 2003 | CNY | 2.843 | 2.9401 | 2.8176 | 2.9359 | 2.9359 | +0.097 (+3.42%) | 17,754,247 |
19 Dec 2003 | CNY | 2.7796 | 2.8683 | 2.7585 | 2.8387 | 2.8387 | +0.063 (+2.28%) | 18,163,837 |
18 Dec 2003 | CNY | 2.7289 | 2.8049 | 2.7162 | 2.7754 | 2.7754 | +0.042 (+1.55%) | 6,293,029 |
17 Dec 2003 | CNY | 2.7416 | 2.8218 | 2.712 | 2.7331 | 2.7331 | -0.017 (-0.61%) | 9,677,785 |
16 Dec 2003 | CNY | 2.7585 | 2.7627 | 2.6824 | 2.75 | 2.75 | -0.009 (-0.31%) | 6,872,579 |
15 Dec 2003 | CNY | 2.7205 | 2.8092 | 2.6951 | 2.7585 | 2.7585 | +0.038 (+1.40%) | 9,299,242 |
12 Dec 2003 | CNY | 2.712 | 2.7458 | 2.6867 | 2.7205 | 2.7205 | +0.009 (+0.31%) | 3,641,697 |
11 Dec 2003 | CNY | 2.6909 | 2.7669 | 2.674 | 2.712 | 2.712 | +0.021 (+0.78%) | 7,094,166 |
10 Dec 2003 | CNY | 2.6951 | 2.7036 | 2.6571 | 2.6909 | 2.6909 | +0.004 (+0.16%) | 4,005,643 |
9 Dec 2003 | CNY | 2.6613 | 2.6867 | 2.636 | 2.6867 | 2.6867 | +0.021 (+0.80%) | 2,811,646 |
8 Dec 2003 | CNY | 2.7162 | 2.7416 | 2.6529 | 2.6655 | 2.6655 | -0.042 (-1.56%) | 4,461,147 |
5 Dec 2003 | CNY | 2.6867 | 2.7247 | 2.6655 | 2.7078 | 2.7078 | +0.021 (+0.79%) | 6,767,748 |
4 Dec 2003 | CNY | 2.6106 | 2.712 | 2.5768 | 2.6867 | 2.6867 | +0.089 (+3.41%) | 12,440,394 |
3 Dec 2003 | CNY | 2.6022 | 2.6106 | 2.5642 | 2.598 | 2.598 | 0.0 (0.0%) | 5,998,069 |
2 Dec 2003 | CNY | 2.6402 | 2.6486 | 2.5895 | 2.598 | 2.598 | -0.042 (-1.60%) | 5,643,621 |
1 Dec 2003 | CNY | 2.6149 | 2.6571 | 2.5895 | 2.6402 | 2.6402 | +0.046 (+1.79%) | 6,290,006 |
28 Nov 2003 | CNY | 2.5642 | 2.636 | 2.5473 | 2.5937 | 2.5937 | +0.025 (+0.99%) | 4,562,603 |
27 Nov 2003 | CNY | 2.6106 | 2.6571 | 2.5642 | 2.5684 | 2.5684 | -0.038 (-1.46%) | 5,033,381 |
26 Nov 2003 | CNY | 2.598 | 2.6149 | 2.5557 | 2.6064 | 2.6064 | -0.009 (-0.33%) | 5,037,490 |
25 Nov 2003 | CNY | 2.6571 | 2.6613 | 2.5937 | 2.6149 | 2.6149 | -0.025 (-0.96%) | 7,973,593 |
24 Nov 2003 | CNY | 2.5346 | 2.6613 | 2.5261 | 2.6402 | 2.6402 | +0.101 (+3.99%) | 7,769,616 |
21 Nov 2003 | CNY | 2.5768 | 2.6191 | 2.5261 | 2.5388 | 2.5388 | -0.051 (-1.96%) | 5,578,121 |