Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | CNY | 3.88 | 3.88 | 3.765 | 3.77 | 3.77 | -0.07 (-1.82%) | 429,374 |
14 Jan 2004 | CNY | 3.82 | 3.855 | 3.8 | 3.84 | 3.84 | -0.035 (-0.90%) | 369,120 |
13 Jan 2004 | CNY | 3.84 | 3.89 | 3.775 | 3.875 | 3.875 | +0.095 (+2.51%) | 775,774 |
12 Jan 2004 | CNY | 3.78 | 3.81 | 3.735 | 3.78 | 3.78 | -0.02 (-0.53%) | 324,138 |
9 Jan 2004 | CNY | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 669,834 |
8 Jan 2004 | CNY | 3.74 | 3.88 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 998,400 |
7 Jan 2004 | CNY | 3.665 | 3.74 | 3.64 | 3.74 | 3.74 | +0.075 (+2.05%) | 839,858 |
6 Jan 2004 | CNY | 3.725 | 3.725 | 3.625 | 3.665 | 3.665 | -0.055 (-1.48%) | 654,766 |
5 Jan 2004 | CNY | 3.7 | 3.75 | 3.675 | 3.72 | 3.72 | 0.0 (0.0%) | 532,534 |
2 Jan 2004 | CNY | 3.605 | 3.8 | 3.605 | 3.72 | 3.72 | +0.065 (+1.78%) | 305,420 |
31 Dec 2003 | CNY | 3.685 | 3.685 | 3.645 | 3.655 | 3.655 | -0.035 (-0.95%) | 391,938 |
30 Dec 2003 | CNY | 3.68 | 3.7 | 3.655 | 3.69 | 3.69 | +0.01 (+0.27%) | 288,984 |
29 Dec 2003 | CNY | 3.66 | 3.79 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 378,070 |
26 Dec 2003 | CNY | 3.855 | 3.855 | 3.76 | 3.79 | 3.79 | -0.065 (-1.69%) | 421,700 |
25 Dec 2003 | CNY | 3.85 | 3.945 | 3.845 | 3.855 | 3.855 | +0.005 (+0.13%) | 610,168 |
24 Dec 2003 | CNY | 3.925 | 3.94 | 3.825 | 3.85 | 3.85 | -0.04 (-1.03%) | 662,134 |
23 Dec 2003 | CNY | 3.805 | 3.9 | 3.775 | 3.89 | 3.89 | +0.09 (+2.37%) | 565,422 |
22 Dec 2003 | CNY | 3.64 | 3.94 | 3.59 | 3.8 | 3.8 | +0.15 (+4.11%) | 643,494 |
19 Dec 2003 | CNY | 3.775 | 3.825 | 3.5 | 3.65 | 3.65 | -0.11 (-2.93%) | 622,976 |
18 Dec 2003 | CNY | 3.875 | 3.875 | 3.755 | 3.76 | 3.76 | -0.125 (-3.22%) | 269,000 |
17 Dec 2003 | CNY | 3.9 | 3.95 | 3.865 | 3.885 | 3.885 | -0.03 (-0.77%) | 249,072 |
16 Dec 2003 | CNY | 4.015 | 4.015 | 3.855 | 3.915 | 3.915 | -0.095 (-2.37%) | 383,400 |
15 Dec 2003 | CNY | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 218,200 |
12 Dec 2003 | CNY | 4.02 | 4.02 | 3.965 | 4 | 4 | -0.025 (-0.62%) | 231,410 |
11 Dec 2003 | CNY | 4.04 | 4.05 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 243,906 |
10 Dec 2003 | CNY | 4 | 4.045 | 3.98 | 4.025 | 4.025 | +0.045 (+1.13%) | 410,234 |
9 Dec 2003 | CNY | 3.96 | 4.03 | 3.93 | 3.98 | 3.98 | +0.045 (+1.14%) | 299,000 |
8 Dec 2003 | CNY | 3.925 | 3.945 | 3.905 | 3.935 | 3.935 | +0.01 (+0.25%) | 192,224 |
5 Dec 2003 | CNY | 3.975 | 4.01 | 3.875 | 3.925 | 3.925 | -0.06 (-1.51%) | 435,718 |
4 Dec 2003 | CNY | 3.965 | 4 | 3.96 | 3.985 | 3.985 | +0.01 (+0.25%) | 331,686 |