Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | CNY | 3.9661 | 4.0014 | 3.9264 | 3.997 | 3.997 | +0.035 (+0.89%) | 7,231,519 |
13 Feb 2004 | CNY | 4.0191 | 4.0455 | 3.9397 | 3.9617 | 3.9617 | -0.049 (-1.21%) | 8,641,995 |
12 Feb 2004 | CNY | 3.9529 | 4.0279 | 3.922 | 4.0103 | 4.0103 | +0.088 (+2.25%) | 16,800,213 |
11 Feb 2004 | CNY | 3.8823 | 3.9485 | 3.8735 | 3.922 | 3.922 | +0.031 (+0.79%) | 7,472,321 |
10 Feb 2004 | CNY | 3.997 | 3.997 | 3.8514 | 3.8911 | 3.8911 | -0.106 (-2.65%) | 12,114,270 |
9 Feb 2004 | CNY | 3.9088 | 4.0058 | 3.9088 | 3.997 | 3.997 | +0.093 (+2.37%) | 9,768,508 |
6 Feb 2004 | CNY | 3.8823 | 3.9397 | 3.8029 | 3.9044 | 3.9044 | +0.022 (+0.57%) | 10,732,331 |
5 Feb 2004 | CNY | 3.9485 | 3.9573 | 3.8647 | 3.8823 | 3.8823 | -0.049 (-1.23%) | 5,988,514 |
4 Feb 2004 | CNY | 3.8735 | 3.9573 | 3.8382 | 3.9308 | 3.9308 | +0.075 (+1.95%) | 10,665,577 |
3 Feb 2004 | CNY | 3.7808 | 3.8603 | 3.7411 | 3.8558 | 3.8558 | +0.062 (+1.63%) | 4,609,016 |
2 Feb 2004 | CNY | 3.7941 | 3.9044 | 3.7058 | 3.7941 | 3.7941 | +0.026 (+0.70%) | 6,417,436 |
30 Jan 2004 | CNY | 3.9529 | 3.9529 | 3.7235 | 3.7676 | 3.7676 | -0.141 (-3.61%) | 5,376,595 |
29 Jan 2004 | CNY | 3.8514 | 3.9176 | 3.8117 | 3.9088 | 3.9088 | +0.075 (+1.96%) | 4,715,755 |
16 Jan 2004 | CNY | 3.8294 | 3.8691 | 3.7853 | 3.8338 | 3.8338 | +0.004 (+0.11%) | 4,098,237 |
15 Jan 2004 | CNY | 3.825 | 3.8603 | 3.8073 | 3.8294 | 3.8294 | +0.004 (+0.12%) | 3,267,163 |
14 Jan 2004 | CNY | 3.8691 | 3.8823 | 3.8029 | 3.825 | 3.825 | -0.066 (-1.70%) | 3,285,968 |
13 Jan 2004 | CNY | 3.9176 | 3.9617 | 3.8161 | 3.8911 | 3.8911 | -0.022 (-0.56%) | 8,096,328 |
12 Jan 2004 | CNY | 3.8382 | 3.9176 | 3.8161 | 3.9132 | 3.9132 | +0.053 (+1.37%) | 5,021,239 |
9 Jan 2004 | CNY | 3.9705 | 3.9926 | 3.847 | 3.8603 | 3.8603 | -0.11 (-2.78%) | 10,822,167 |
8 Jan 2004 | CNY | 4.0588 | 4.0853 | 3.9617 | 3.9705 | 3.9705 | -0.075 (-1.85%) | 9,705,700 |
7 Jan 2004 | CNY | 4.0147 | 4.1161 | 4.0147 | 4.0455 | 4.0455 | +0.009 (+0.22%) | 5,500,534 |
6 Jan 2004 | CNY | 4.0455 | 4.125 | 4.0103 | 4.0367 | 4.0367 | -0.013 (-0.33%) | 7,167,052 |
5 Jan 2004 | CNY | 3.9617 | 4.0853 | 3.9308 | 4.05 | 4.05 | +0.102 (+2.57%) | 6,535,528 |
2 Jan 2004 | CNY | 3.9132 | 3.9838 | 3.8867 | 3.9485 | 3.9485 | 0.0 (0.0%) | 3,287,647 |
31 Dec 2003 | CNY | 3.9264 | 3.9617 | 3.8647 | 3.9485 | 3.9485 | -0.018 (-0.44%) | 4,136,254 |
30 Dec 2003 | CNY | 3.9529 | 3.997 | 3.9441 | 3.9661 | 3.9661 | +0.044 (+1.12%) | 3,476,207 |
29 Dec 2003 | CNY | 3.9485 | 3.997 | 3.8823 | 3.922 | 3.922 | +0.009 (+0.22%) | 6,062,950 |
26 Dec 2003 | CNY | 3.9617 | 3.9617 | 3.8735 | 3.9132 | 3.9132 | -0.031 (-0.78%) | 4,102,580 |
25 Dec 2003 | CNY | 3.9353 | 4.072 | 3.9176 | 3.9441 | 3.9441 | +0.018 (+0.45%) | 10,077,769 |
24 Dec 2003 | CNY | 3.9264 | 3.9485 | 3.8779 | 3.9264 | 3.9264 | -0.004 (-0.11%) | 5,448,264 |