Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 7.3 | 7.315 | 7.15 | 7.225 | 7.225 | -0.12 (-1.63%) | 680,600 |
29 Jan 2004 | CNY | 7.465 | 7.58 | 7.3 | 7.345 | 7.345 | -0.125 (-1.67%) | 444,700 |
16 Jan 2004 | CNY | 7.105 | 7.505 | 7.05 | 7.47 | 7.47 | +0.42 (+5.96%) | 993,100 |
15 Jan 2004 | CNY | 6.695 | 7.065 | 6.68 | 7.05 | 7.05 | +0.315 (+4.68%) | 879,910 |
14 Jan 2004 | CNY | 6.825 | 6.875 | 6.725 | 6.735 | 6.735 | -0.09 (-1.32%) | 319,000 |
13 Jan 2004 | CNY | 6.69 | 6.85 | 6.69 | 6.825 | 6.825 | +0.125 (+1.87%) | 295,900 |
12 Jan 2004 | CNY | 6.715 | 6.715 | 6.595 | 6.7 | 6.7 | -0.09 (-1.33%) | 392,722 |
9 Jan 2004 | CNY | 6.935 | 6.985 | 6.785 | 6.79 | 6.79 | -0.15 (-2.16%) | 253,000 |
8 Jan 2004 | CNY | 6.935 | 7 | 6.81 | 6.94 | 6.94 | +0.005 (+0.07%) | 582,540 |
7 Jan 2004 | CNY | 7.105 | 7.115 | 6.88 | 6.935 | 6.935 | -0.17 (-2.39%) | 392,000 |
6 Jan 2004 | CNY | 7.005 | 7.125 | 6.91 | 7.105 | 7.105 | +0.07 (+1.00%) | 439,420 |
5 Jan 2004 | CNY | 6.84 | 7.05 | 6.84 | 7.035 | 7.035 | +0.155 (+2.25%) | 579,324 |
2 Jan 2004 | CNY | 6.87 | 7 | 6.78 | 6.88 | 6.88 | -0.025 (-0.36%) | 790,774 |
31 Dec 2003 | CNY | 7.065 | 7.065 | 6.885 | 6.905 | 6.905 | -0.195 (-2.75%) | 734,034 |
30 Dec 2003 | CNY | 7.17 | 7.225 | 7.055 | 7.1 | 7.1 | -0.1 (-1.39%) | 608,900 |
29 Dec 2003 | CNY | 7.44 | 7.455 | 7.195 | 7.2 | 7.2 | -0.255 (-3.42%) | 606,000 |
26 Dec 2003 | CNY | 7.46 | 7.505 | 7.3 | 7.455 | 7.455 | -0.03 (-0.40%) | 900,500 |
25 Dec 2003 | CNY | 7.37 | 7.49 | 7.34 | 7.485 | 7.485 | +0.105 (+1.42%) | 657,700 |
24 Dec 2003 | CNY | 7.455 | 7.55 | 7.3 | 7.38 | 7.38 | -0.185 (-2.45%) | 788,500 |
23 Dec 2003 | CNY | 7.75 | 7.87 | 7.495 | 7.565 | 7.565 | -0.19 (-2.45%) | 1,025,200 |
22 Dec 2003 | CNY | 7.57 | 7.825 | 7.435 | 7.755 | 7.755 | +0.175 (+2.31%) | 1,235,916 |
19 Dec 2003 | CNY | 7.525 | 7.635 | 7.38 | 7.58 | 7.58 | +0.08 (+1.07%) | 902,900 |
18 Dec 2003 | CNY | 7.3 | 7.525 | 7.275 | 7.5 | 7.5 | +0.195 (+2.67%) | 842,500 |
17 Dec 2003 | CNY | 7.35 | 7.41 | 7.22 | 7.305 | 7.305 | -0.045 (-0.61%) | 486,800 |
16 Dec 2003 | CNY | 7.2 | 7.395 | 7.12 | 7.35 | 7.35 | +0.075 (+1.03%) | 635,300 |
15 Dec 2003 | CNY | 7.45 | 7.455 | 7.17 | 7.275 | 7.275 | -0.185 (-2.48%) | 747,200 |
12 Dec 2003 | CNY | 7.61 | 7.765 | 7.4 | 7.46 | 7.46 | -0.145 (-1.91%) | 690,400 |
11 Dec 2003 | CNY | 7.44 | 7.625 | 7.4 | 7.605 | 7.605 | +0.165 (+2.22%) | 929,940 |
10 Dec 2003 | CNY | 7.435 | 7.555 | 7.345 | 7.44 | 7.44 | -0.04 (-0.53%) | 1,447,600 |
9 Dec 2003 | CNY | 7.63 | 7.63 | 7.47 | 7.48 | 7.48 | -0.255 (-3.30%) | 1,249,964 |