Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 4.0649 | 4.14 | 4.0085 | 4.0977 | 4.0977 | +0.028 (+0.69%) | 669,083 |
15 Jan 2004 | CNY | 4.14 | 4.1447 | 4.0461 | 4.0696 | 4.0696 | -0.07 (-1.70%) | 707,453 |
14 Jan 2004 | CNY | 4.1588 | 4.2105 | 4.0696 | 4.14 | 4.14 | +0.028 (+0.69%) | 905,598 |
13 Jan 2004 | CNY | 3.9709 | 4.1776 | 3.9709 | 4.1118 | 4.1118 | +0.15 (+3.79%) | 2,096,658 |
12 Jan 2004 | CNY | 3.9286 | 3.9991 | 3.9192 | 3.9615 | 3.9615 | +0.047 (+1.20%) | 655,894 |
9 Jan 2004 | CNY | 3.9051 | 4.0132 | 3.8628 | 3.9145 | 3.9145 | +0.028 (+0.73%) | 1,773,766 |
8 Jan 2004 | CNY | 3.7735 | 3.9145 | 3.7218 | 3.8863 | 3.8863 | +0.122 (+3.25%) | 1,089,518 |
7 Jan 2004 | CNY | 3.7077 | 3.8017 | 3.6607 | 3.7641 | 3.7641 | +0.061 (+1.65%) | 947,174 |
6 Jan 2004 | CNY | 3.797 | 3.8252 | 3.6795 | 3.703 | 3.703 | -0.066 (-1.75%) | 848,859 |
5 Jan 2004 | CNY | 3.8064 | 3.8064 | 3.7124 | 3.7688 | 3.7688 | -0.038 (-0.99%) | 737,756 |
2 Jan 2004 | CNY | 3.7641 | 3.8534 | 3.7641 | 3.8064 | 3.8064 | 0.0 (0.0%) | 404,662 |
1 Jan 2004 | CNY | 3.7594 | 3.9145 | 3.6748 | 3.8064 | 3.8064 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 3.7594 | 3.9145 | 3.6748 | 3.8064 | 3.8064 | +0.056 (+1.50%) | 997,670 |
30 Dec 2003 | CNY | 3.8534 | 3.8722 | 3.7453 | 3.75 | 3.75 | -0.113 (-2.92%) | 909,413 |
29 Dec 2003 | CNY | 3.9333 | 4.032 | 3.8534 | 3.8628 | 3.8628 | -0.061 (-1.56%) | 951,673 |
26 Dec 2003 | CNY | 3.985 | 3.9991 | 3.8111 | 3.9239 | 3.9239 | -0.038 (-0.95%) | 526,797 |
25 Dec 2003 | CNY | 3.844 | 4.1964 | 3.844 | 3.9615 | 3.9615 | +0.122 (+3.18%) | 1,214,134 |
24 Dec 2003 | CNY | 3.891 | 3.9239 | 3.7735 | 3.8393 | 3.8393 | -0.056 (-1.45%) | 698,671 |
23 Dec 2003 | CNY | 3.75 | 3.9286 | 3.75 | 3.8957 | 3.8957 | +0.146 (+3.89%) | 1,047,480 |
22 Dec 2003 | CNY | 3.609 | 3.7547 | 3.5714 | 3.75 | 3.75 | +0.141 (+3.91%) | 1,361,734 |
19 Dec 2003 | CNY | 3.9239 | 3.9474 | 3.5996 | 3.609 | 3.609 | -0.348 (-8.79%) | 2,162,771 |
18 Dec 2003 | CNY | 4.2011 | 4.2011 | 3.9568 | 3.9568 | 3.9568 | -0.254 (-6.03%) | 1,470,224 |