Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | CNY | 0.9093 | 0.9305 | 0.9004 | 0.9252 | 0.9252 | +0.016 (+1.75%) | 4,967,595 |
12 Jan 2004 | CNY | 0.9181 | 0.9269 | 0.9004 | 0.9093 | 0.9093 | -0.007 (-0.76%) | 2,159,522 |
9 Jan 2004 | CNY | 0.9269 | 0.9269 | 0.9057 | 0.9163 | 0.9163 | -0.004 (-0.39%) | 4,805,623 |
8 Jan 2004 | CNY | 0.8969 | 0.9269 | 0.8881 | 0.9199 | 0.9199 | +0.025 (+2.77%) | 5,450,339 |
7 Jan 2004 | CNY | 0.8845 | 0.9022 | 0.8669 | 0.8951 | 0.8951 | +0.011 (+1.20%) | 3,264,695 |
6 Jan 2004 | CNY | 0.9004 | 0.9093 | 0.8722 | 0.8845 | 0.8845 | -0.016 (-1.77%) | 4,693,024 |
5 Jan 2004 | CNY | 0.8916 | 0.904 | 0.8828 | 0.9004 | 0.9004 | +0.009 (+0.99%) | 3,717,873 |
2 Jan 2004 | CNY | 0.8828 | 0.9004 | 0.8775 | 0.8916 | 0.8916 | +0.007 (+0.80%) | 1,526,661 |
31 Dec 2003 | CNY | 0.8934 | 0.8987 | 0.8775 | 0.8845 | 0.8845 | -0.009 (-1.00%) | 3,195,243 |
30 Dec 2003 | CNY | 0.8934 | 0.8987 | 0.8863 | 0.8934 | 0.8934 | -0.004 (-0.39%) | 2,633,085 |
29 Dec 2003 | CNY | 0.9199 | 0.9252 | 0.8934 | 0.8969 | 0.8969 | -0.03 (-3.24%) | 2,330,443 |
26 Dec 2003 | CNY | 0.9216 | 0.9269 | 0.911 | 0.9269 | 0.9269 | +0.005 (+0.58%) | 2,008,283 |
25 Dec 2003 | CNY | 0.9287 | 0.9481 | 0.9075 | 0.9216 | 0.9216 | -0.007 (-0.76%) | 3,212,994 |
23 Dec 2003 | CNY | 0.9499 | 0.9499 | 0.9216 | 0.9287 | 0.9287 | -0.025 (-2.59%) | 3,914,565 |
22 Dec 2003 | CNY | 0.9357 | 0.9552 | 0.8651 | 0.9534 | 0.9534 | +0.018 (+1.89%) | 7,944,420 |
19 Dec 2003 | CNY | 1.0258 | 1.0258 | 0.9305 | 0.9357 | 0.9357 | -0.097 (-9.41%) | 9,457,992 |
18 Dec 2003 | CNY | 1.0311 | 1.0505 | 1.0152 | 1.0329 | 1.0329 | -0.019 (-1.84%) | 6,784,149 |
17 Dec 2003 | CNY | 1.0505 | 1.0823 | 1.0505 | 1.0523 | 1.0523 | +0.019 (+1.88%) | 29,441,149 |
16 Dec 2003 | CNY | 1.0293 | 1.0399 | 0.9993 | 1.0329 | 1.0329 | +0.004 (+0.35%) | 4,225,567 |
15 Dec 2003 | CNY | 1.0381 | 1.0417 | 1.017 | 1.0293 | 1.0293 | -0.002 (-0.17%) | 3,170,497 |
12 Dec 2003 | CNY | 1.0205 | 1.0346 | 0.9993 | 1.0311 | 1.0311 | +0.016 (+1.57%) | 4,018,187 |
11 Dec 2003 | CNY | 1.0028 | 1.017 | 0.9817 | 1.0152 | 1.0152 | +0.012 (+1.24%) | 3,828,388 |
10 Dec 2003 | CNY | 1.0205 | 1.0205 | 0.9764 | 1.0028 | 1.0028 | -0.018 (-1.73%) | 6,265,240 |
9 Dec 2003 | CNY | 1.0205 | 1.0293 | 1.0064 | 1.0205 | 1.0205 | -0.016 (-1.53%) | 2,320,860 |
8 Dec 2003 | CNY | 1.024 | 1.0399 | 1.0099 | 1.0364 | 1.0364 | +0.016 (+1.56%) | 5,119,457 |
5 Dec 2003 | CNY | 1.024 | 1.0258 | 1.0117 | 1.0205 | 1.0205 | -0.014 (-1.36%) | 4,000,759 |
4 Dec 2003 | CNY | 1.0099 | 1.0417 | 0.9905 | 1.0346 | 1.0346 | +0.03 (+2.99%) | 6,971,563 |
3 Dec 2003 | CNY | 1.0028 | 1.0117 | 0.9817 | 1.0046 | 1.0046 | +0.012 (+1.25%) | 4,253,785 |
2 Dec 2003 | CNY | 1.0028 | 1.0046 | 0.9799 | 0.9922 | 0.9922 | -0.011 (-1.06%) | 4,385,709 |
1 Dec 2003 | CNY | 0.9569 | 1.0046 | 0.9481 | 1.0028 | 1.0028 | +0.049 (+5.18%) | 4,598,056 |