Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | CNY | 3.9346 | 3.9608 | 3.8693 | 3.915 | 3.915 | -0.039 (-0.99%) | 1,479,130 |
17 Feb 2004 | CNY | 3.8497 | 3.9804 | 3.817 | 3.9543 | 3.9543 | +0.137 (+3.60%) | 1,712,902 |
16 Feb 2004 | CNY | 3.6863 | 3.8235 | 3.6732 | 3.817 | 3.817 | +0.118 (+3.18%) | 960,171 |
13 Feb 2004 | CNY | 3.8235 | 3.8693 | 3.6928 | 3.6994 | 3.6994 | -0.131 (-3.41%) | 1,689,416 |
12 Feb 2004 | CNY | 3.817 | 3.8824 | 3.8039 | 3.8301 | 3.8301 | +0.033 (+0.86%) | 2,343,412 |
11 Feb 2004 | CNY | 3.7255 | 3.8562 | 3.7255 | 3.7974 | 3.7974 | +0.072 (+1.93%) | 1,591,588 |
10 Feb 2004 | CNY | 3.6928 | 3.8235 | 3.6536 | 3.7255 | 3.7255 | +0.059 (+1.60%) | 2,082,259 |
9 Feb 2004 | CNY | 3.536 | 3.6732 | 3.5294 | 3.6667 | 3.6667 | +0.098 (+2.75%) | 1,653,509 |
6 Feb 2004 | CNY | 3.6863 | 3.6863 | 3.5621 | 3.5686 | 3.5686 | -0.118 (-3.19%) | 1,929,729 |
5 Feb 2004 | CNY | 3.6209 | 3.6994 | 3.5752 | 3.6863 | 3.6863 | +0.059 (+1.62%) | 2,314,057 |
4 Feb 2004 | CNY | 3.5229 | 3.6928 | 3.4575 | 3.6275 | 3.6275 | +0.118 (+3.35%) | 2,341,539 |
3 Feb 2004 | CNY | 3.4444 | 3.5229 | 3.4052 | 3.5098 | 3.5098 | +0.085 (+2.48%) | 1,631,412 |
2 Feb 2004 | CNY | 3.3856 | 3.4641 | 3.281 | 3.4248 | 3.4248 | +0.111 (+3.35%) | 1,899,234 |
30 Jan 2004 | CNY | 3.3529 | 3.3987 | 3.3007 | 3.3137 | 3.3137 | -0.033 (-0.98%) | 1,454,261 |
29 Jan 2004 | CNY | 3.2222 | 3.3529 | 3.2222 | 3.3464 | 3.3464 | +0.131 (+4.06%) | 808,705 |
16 Jan 2004 | CNY | 3.2222 | 3.2353 | 3.1699 | 3.2157 | 3.2157 | +0.026 (+0.82%) | 722,227 |
15 Jan 2004 | CNY | 3.3072 | 3.3203 | 3.1765 | 3.1895 | 3.1895 | -0.118 (-3.56%) | 1,061,520 |
14 Jan 2004 | CNY | 3.3856 | 3.3856 | 3.2549 | 3.3072 | 3.3072 | -0.02 (-0.59%) | 2,598,677 |
13 Jan 2004 | CNY | 3.2353 | 3.3333 | 3.183 | 3.3268 | 3.3268 | +0.098 (+3.04%) | 1,924,400 |
12 Jan 2004 | CNY | 3.1765 | 3.2549 | 3.1111 | 3.2288 | 3.2288 | +0.02 (+0.61%) | 831,588 |
9 Jan 2004 | CNY | 3.1111 | 3.2353 | 3.0392 | 3.2092 | 3.2092 | +0.085 (+2.72%) | 1,212,188 |
8 Jan 2004 | CNY | 3.0392 | 3.1242 | 2.9804 | 3.1242 | 3.1242 | +0.091 (+3.02%) | 952,461 |
7 Jan 2004 | CNY | 3.0588 | 3.098 | 3.0261 | 3.0327 | 3.0327 | -0.065 (-2.11%) | 496,074 |
6 Jan 2004 | CNY | 3.0458 | 3.1046 | 3.0327 | 3.098 | 3.098 | +0.059 (+1.93%) | 988,104 |
5 Jan 2004 | CNY | 3.0327 | 3.0458 | 2.9608 | 3.0392 | 3.0392 | +0.033 (+1.09%) | 705,215 |
2 Jan 2004 | CNY | 2.9543 | 3.0065 | 2.9477 | 3.0065 | 3.0065 | +0.026 (+0.88%) | 271,434 |
31 Dec 2003 | CNY | 3.0327 | 3.0327 | 2.9281 | 2.9804 | 2.9804 | 0.0 (0.0%) | 241,034 |
30 Dec 2003 | CNY | 2.9608 | 3.0065 | 2.9281 | 2.9804 | 2.9804 | 0.0 (0.0%) | 485,208 |
29 Dec 2003 | CNY | 3.0458 | 3.0588 | 2.9739 | 2.9804 | 2.9804 | -0.026 (-0.87%) | 303,850 |
26 Dec 2003 | CNY | 2.9673 | 3.0131 | 2.9477 | 3.0065 | 3.0065 | 0.0 (0.0%) | 206,684 |