Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 2.7393 | 2.8034 | 2.7222 | 2.8034 | 2.8034 | +0.064 (+2.34%) | 9,455,502 |
15 Jan 2004 | CNY | 2.6923 | 2.7393 | 2.6838 | 2.7393 | 2.7393 | +0.047 (+1.75%) | 5,359,002 |
14 Jan 2004 | CNY | 2.6709 | 2.718 | 2.6453 | 2.6923 | 2.6923 | +0.004 (+0.16%) | 3,860,471 |
13 Jan 2004 | CNY | 2.7137 | 2.7265 | 2.6581 | 2.688 | 2.688 | -0.03 (-1.10%) | 6,141,905 |
12 Jan 2004 | CNY | 2.6325 | 2.7222 | 2.6282 | 2.718 | 2.718 | +0.073 (+2.75%) | 8,272,941 |
9 Jan 2004 | CNY | 2.718 | 2.8034 | 2.641 | 2.6453 | 2.6453 | -0.073 (-2.67%) | 14,718,122 |
8 Jan 2004 | CNY | 2.8034 | 2.8034 | 2.6923 | 2.718 | 2.718 | -0.077 (-2.75%) | 11,523,046 |
7 Jan 2004 | CNY | 2.7863 | 2.8205 | 2.7564 | 2.7949 | 2.7949 | +0.009 (+0.31%) | 11,612,189 |
6 Jan 2004 | CNY | 2.735 | 2.8034 | 2.7308 | 2.7863 | 2.7863 | +0.043 (+1.56%) | 9,073,359 |
5 Jan 2004 | CNY | 2.6581 | 2.7479 | 2.6154 | 2.7436 | 2.7436 | +0.077 (+2.88%) | 9,785,082 |
2 Jan 2004 | CNY | 2.6795 | 2.7137 | 2.6539 | 2.6667 | 2.6667 | -0.021 (-0.79%) | 2,884,686 |
31 Dec 2003 | CNY | 2.688 | 2.718 | 2.6496 | 2.688 | 2.688 | +0.009 (+0.32%) | 4,877,318 |
30 Dec 2003 | CNY | 2.6368 | 2.7009 | 2.6239 | 2.6795 | 2.6795 | +0.043 (+1.62%) | 4,484,287 |
29 Dec 2003 | CNY | 2.718 | 2.7308 | 2.5684 | 2.6368 | 2.6368 | -0.107 (-3.89%) | 8,017,308 |
26 Dec 2003 | CNY | 2.7949 | 2.7991 | 2.7265 | 2.7436 | 2.7436 | -0.051 (-1.84%) | 5,477,591 |
25 Dec 2003 | CNY | 2.7778 | 2.8504 | 2.7692 | 2.7949 | 2.7949 | +0.026 (+0.93%) | 17,156,325 |
24 Dec 2003 | CNY | 2.7735 | 2.7778 | 2.7009 | 2.7692 | 2.7692 | +0.013 (+0.46%) | 10,262,814 |
23 Dec 2003 | CNY | 2.7308 | 2.7735 | 2.7137 | 2.7564 | 2.7564 | +0.043 (+1.57%) | 10,311,736 |
22 Dec 2003 | CNY | 2.7051 | 2.7863 | 2.6838 | 2.7137 | 2.7137 | +0.009 (+0.32%) | 20,938,621 |
19 Dec 2003 | CNY | 2.5684 | 2.7265 | 2.5385 | 2.7051 | 2.7051 | +0.141 (+5.50%) | 23,013,176 |
18 Dec 2003 | CNY | 2.5 | 2.6068 | 2.4829 | 2.5641 | 2.5641 | +0.051 (+2.04%) | 7,864,889 |
17 Dec 2003 | CNY | 2.5556 | 2.6111 | 2.5043 | 2.5128 | 2.5128 | -0.051 (-2.00%) | 10,017,151 |
16 Dec 2003 | CNY | 2.5214 | 2.5855 | 2.4487 | 2.5641 | 2.5641 | +0.043 (+1.69%) | 9,673,012 |
15 Dec 2003 | CNY | 2.5128 | 2.5598 | 2.4915 | 2.5214 | 2.5214 | +0.009 (+0.34%) | 2,957,198 |
12 Dec 2003 | CNY | 2.5299 | 2.5427 | 2.4744 | 2.5128 | 2.5128 | -0.026 (-1.01%) | 3,246,457 |
11 Dec 2003 | CNY | 2.547 | 2.5684 | 2.5128 | 2.5385 | 2.5385 | -0.004 (-0.17%) | 5,156,386 |
10 Dec 2003 | CNY | 2.5128 | 2.5427 | 2.4915 | 2.5427 | 2.5427 | +0.043 (+1.71%) | 6,726,730 |
9 Dec 2003 | CNY | 2.4829 | 2.5043 | 2.4573 | 2.5 | 2.5 | +0.026 (+1.03%) | 1,960,969 |
8 Dec 2003 | CNY | 2.5128 | 2.5214 | 2.4573 | 2.4744 | 2.4744 | -0.004 (-0.17%) | 2,555,794 |
5 Dec 2003 | CNY | 2.4274 | 2.5043 | 2.4274 | 2.4786 | 2.4786 | +0.06 (+2.47%) | 5,032,345 |