Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 1.29 | 1.3175 | 1.275 | 1.315 | 1.315 | +0.018 (+1.35%) | 6,676,220 |
11 Feb 2004 | CNY | 1.2975 | 1.32 | 1.28 | 1.2975 | 1.2975 | 0.0 (0.0%) | 5,323,384 |
10 Feb 2004 | CNY | 1.285 | 1.3 | 1.265 | 1.2975 | 1.2975 | +0.022 (+1.76%) | 6,783,776 |
9 Feb 2004 | CNY | 1.25 | 1.275 | 1.2425 | 1.275 | 1.275 | +0.022 (+1.80%) | 7,004,556 |
6 Feb 2004 | CNY | 1.3175 | 1.3225 | 1.245 | 1.2525 | 1.2525 | -0.06 (-4.57%) | 9,397,992 |
5 Feb 2004 | CNY | 1.2875 | 1.3325 | 1.2575 | 1.3125 | 1.3125 | +0.033 (+2.54%) | 10,614,004 |
4 Feb 2004 | CNY | 1.1975 | 1.2875 | 1.1975 | 1.28 | 1.28 | +0.077 (+6.44%) | 14,454,684 |
3 Feb 2004 | CNY | 1.1775 | 1.215 | 1.1575 | 1.2025 | 1.2025 | +0.007 (+0.63%) | 9,955,768 |
2 Feb 2004 | CNY | 1.2075 | 1.235 | 1.14 | 1.195 | 1.195 | +0.013 (+1.06%) | 14,185,836 |
30 Jan 2004 | CNY | 1.0775 | 1.1825 | 1.0775 | 1.1825 | 1.1825 | +0.107 (+10.00%) | 10,794,872 |
29 Jan 2004 | CNY | 1.035 | 1.09 | 1.035 | 1.075 | 1.075 | +0.04 (+3.86%) | 3,819,608 |
16 Jan 2004 | CNY | 1.0125 | 1.0475 | 1.0075 | 1.035 | 1.035 | +0.02 (+1.97%) | 3,878,956 |
15 Jan 2004 | CNY | 1.02 | 1.025 | 1.005 | 1.015 | 1.015 | -0.013 (-1.22%) | 2,644,888 |
14 Jan 2004 | CNY | 1.035 | 1.0375 | 1.01 | 1.0275 | 1.0275 | -0.013 (-1.20%) | 2,956,236 |
13 Jan 2004 | CNY | 1.005 | 1.04 | 0.995 | 1.04 | 1.04 | +0.045 (+4.52%) | 6,089,704 |
12 Jan 2004 | CNY | 1 | 1.01 | 0.985 | 0.995 | 0.995 | -0.003 (-0.25%) | 1,960,692 |
9 Jan 2004 | CNY | 1 | 1.0225 | 0.9825 | 0.9975 | 0.9975 | -0.007 (-0.75%) | 4,560,428 |
8 Jan 2004 | CNY | 0.98 | 1.0075 | 0.975 | 1.005 | 1.005 | +0.028 (+2.81%) | 4,393,068 |
7 Jan 2004 | CNY | 0.97 | 0.9925 | 0.965 | 0.9775 | 0.9775 | +0.007 (+0.77%) | 2,485,264 |
6 Jan 2004 | CNY | 0.985 | 0.985 | 0.945 | 0.97 | 0.97 | -0.018 (-1.77%) | 3,697,180 |
5 Jan 2004 | CNY | 1.0025 | 1.0075 | 0.975 | 0.9875 | 0.9875 | -0.02 (-1.99%) | 2,832,064 |
2 Jan 2004 | CNY | 0.9525 | 1.02 | 0.9525 | 1.0075 | 1.0075 | +0.05 (+5.22%) | 2,672,388 |
31 Dec 2003 | CNY | 0.965 | 0.9775 | 0.95 | 0.9575 | 0.9575 | -0.007 (-0.78%) | 1,206,900 |
30 Dec 2003 | CNY | 0.9825 | 0.9825 | 0.9525 | 0.965 | 0.965 | -0.015 (-1.53%) | 1,984,536 |
29 Dec 2003 | CNY | 0.99 | 1.0125 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 969,268 |
26 Dec 2003 | CNY | 0.9675 | 1.0175 | 0.965 | 1 | 1 | +0.028 (+2.83%) | 2,573,392 |
25 Dec 2003 | CNY | 0.9975 | 1 | 0.97 | 0.9725 | 0.9725 | -0.025 (-2.51%) | 3,184,676 |
24 Dec 2003 | CNY | 1.0175 | 1.0175 | 0.9875 | 0.9975 | 0.9975 | -0.018 (-1.72%) | 2,420,416 |
23 Dec 2003 | CNY | 1.0175 | 1.0375 | 0.975 | 1.015 | 1.015 | -0.003 (-0.25%) | 3,907,120 |
22 Dec 2003 | CNY | 0.9475 | 1.025 | 0.93 | 1.0175 | 1.0175 | +0.05 (+5.17%) | 4,325,732 |