Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 2.749 | 2.772 | 2.6601 | 2.7193 | 2.7193 | -0.053 (-1.90%) | 883,608 |
15 Jan 2004 | CNY | 2.8313 | 2.8313 | 2.7424 | 2.772 | 2.772 | -0.063 (-2.21%) | 1,696,747 |
14 Jan 2004 | CNY | 2.8477 | 2.8543 | 2.7325 | 2.8346 | 2.8346 | -0.036 (-1.26%) | 1,349,132 |
13 Jan 2004 | CNY | 2.8477 | 2.9959 | 2.8477 | 2.8708 | 2.8708 | +0.043 (+1.51%) | 2,066,107 |
12 Jan 2004 | CNY | 2.7325 | 2.8444 | 2.7325 | 2.828 | 2.828 | +0.076 (+2.75%) | 841,399 |
9 Jan 2004 | CNY | 2.7391 | 2.7589 | 2.6996 | 2.7523 | 2.7523 | -0.003 (-0.12%) | 510,360 |
8 Jan 2004 | CNY | 2.7325 | 2.7687 | 2.7128 | 2.7556 | 2.7556 | +0.013 (+0.48%) | 508,030 |
7 Jan 2004 | CNY | 2.7621 | 2.7984 | 2.693 | 2.7424 | 2.7424 | -0.02 (-0.71%) | 369,113 |
6 Jan 2004 | CNY | 2.7951 | 2.7951 | 2.7325 | 2.7621 | 2.7621 | -0.033 (-1.18%) | 589,296 |
5 Jan 2004 | CNY | 2.8181 | 2.8675 | 2.7885 | 2.7951 | 2.7951 | -0.03 (-1.05%) | 227,508 |
2 Jan 2004 | CNY | 2.7819 | 2.8313 | 2.7095 | 2.8247 | 2.8247 | +0.043 (+1.54%) | 361,219 |
31 Dec 2003 | CNY | 2.8148 | 2.8313 | 2.7621 | 2.7819 | 2.7819 | -0.033 (-1.17%) | 152,786 |
30 Dec 2003 | CNY | 2.8576 | 2.8971 | 2.7852 | 2.8148 | 2.8148 | -0.049 (-1.72%) | 451,970 |
29 Dec 2003 | CNY | 2.851 | 2.8807 | 2.772 | 2.8642 | 2.8642 | -0.003 (-0.12%) | 544,614 |
26 Dec 2003 | CNY | 2.8477 | 2.9564 | 2.8477 | 2.8675 | 2.8675 | +0.007 (+0.23%) | 904,260 |
25 Dec 2003 | CNY | 2.8576 | 2.8774 | 2.7984 | 2.8609 | 2.8609 | -0.013 (-0.46%) | 385,136 |
24 Dec 2003 | CNY | 2.8576 | 2.8905 | 2.749 | 2.8741 | 2.8741 | +0.026 (+0.93%) | 590,854 |
23 Dec 2003 | CNY | 2.8807 | 2.8807 | 2.749 | 2.8477 | 2.8477 | -0.033 (-1.15%) | 754,846 |
22 Dec 2003 | CNY | 2.9103 | 2.9366 | 2.8807 | 2.8807 | 2.8807 | -0.036 (-1.24%) | 303,446 |
19 Dec 2003 | CNY | 2.9663 | 2.9959 | 2.907 | 2.9169 | 2.9169 | -0.053 (-1.77%) | 516,678 |
18 Dec 2003 | CNY | 2.9794 | 2.9959 | 2.93 | 2.9696 | 2.9696 | -0.02 (-0.66%) | 459,874 |
17 Dec 2003 | CNY | 3.0156 | 3.0354 | 2.9366 | 2.9893 | 2.9893 | -0.026 (-0.87%) | 652,242 |
16 Dec 2003 | CNY | 3.1144 | 3.1342 | 3.0156 | 3.0156 | 3.0156 | -0.099 (-3.17%) | 703,485 |
15 Dec 2003 | CNY | 3.065 | 3.1671 | 3.065 | 3.1144 | 3.1144 | +0.043 (+1.39%) | 1,189,530 |
12 Dec 2003 | CNY | 3.0321 | 3.0782 | 3.0222 | 3.0716 | 3.0716 | +0.03 (+0.97%) | 309,032 |
11 Dec 2003 | CNY | 3.0222 | 3.0617 | 3.0091 | 3.042 | 3.042 | +0.007 (+0.22%) | 504,085 |
10 Dec 2003 | CNY | 3.0551 | 3.0551 | 2.9992 | 3.0354 | 3.0354 | -0.026 (-0.86%) | 279,601 |
9 Dec 2003 | CNY | 3.0979 | 3.1276 | 3.042 | 3.0617 | 3.0617 | -0.043 (-1.38%) | 490,556 |
8 Dec 2003 | CNY | 3.0815 | 3.1111 | 3.0617 | 3.1045 | 3.1045 | +0.023 (+0.75%) | 327,017 |
5 Dec 2003 | CNY | 3.1012 | 3.121 | 3.065 | 3.0815 | 3.0815 | -0.026 (-0.85%) | 298,890 |