Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 0.7544 | 0.7575 | 0.7211 | 0.7257 | 0.7257 | -0.025 (-3.30%) | 35,250,574 |
8 Jan 2004 | CNY | 0.735 | 0.7605 | 0.735 | 0.7505 | 0.7505 | +0.018 (+2.43%) | 50,224,142 |
7 Jan 2004 | CNY | 0.7056 | 0.7482 | 0.7048 | 0.7327 | 0.7327 | +0.025 (+3.61%) | 62,308,462 |
6 Jan 2004 | CNY | 0.7164 | 0.718 | 0.7041 | 0.7072 | 0.7072 | -0.006 (-0.87%) | 29,095,625 |
5 Jan 2004 | CNY | 0.6963 | 0.7195 | 0.6948 | 0.7134 | 0.7134 | +0.017 (+2.46%) | 42,638,592 |
2 Jan 2004 | CNY | 0.6863 | 0.7033 | 0.684 | 0.6963 | 0.6963 | +0.01 (+1.46%) | 16,791,103 |
31 Dec 2003 | CNY | 0.6932 | 0.7017 | 0.6847 | 0.6863 | 0.6863 | -0.003 (-0.45%) | 21,350,064 |
30 Dec 2003 | CNY | 0.6816 | 0.6925 | 0.6816 | 0.6894 | 0.6894 | +0.006 (+0.91%) | 11,519,976 |
29 Dec 2003 | CNY | 0.6886 | 0.6925 | 0.6832 | 0.6832 | 0.6832 | -0.01 (-1.44%) | 14,402,878 |
26 Dec 2003 | CNY | 0.6886 | 0.6979 | 0.687 | 0.6932 | 0.6932 | +0.005 (+0.67%) | 13,913,862 |
25 Dec 2003 | CNY | 0.7048 | 0.7118 | 0.6886 | 0.6886 | 0.6886 | -0.014 (-1.98%) | 26,965,486 |
24 Dec 2003 | CNY | 0.701 | 0.7064 | 0.6994 | 0.7025 | 0.7025 | +0.002 (+0.21%) | 45,293,860 |
23 Dec 2003 | CNY | 0.6886 | 0.7064 | 0.687 | 0.701 | 0.701 | +0.014 (+2.04%) | 66,670,692 |
22 Dec 2003 | CNY | 0.6638 | 0.6925 | 0.6631 | 0.687 | 0.687 | +0.022 (+3.37%) | 60,454,736 |
19 Dec 2003 | CNY | 0.6646 | 0.6662 | 0.6538 | 0.6646 | 0.6646 | +0.002 (+0.23%) | 20,059,505 |
18 Dec 2003 | CNY | 0.6561 | 0.6669 | 0.6546 | 0.6631 | 0.6631 | +0.004 (+0.59%) | 12,187,447 |
17 Dec 2003 | CNY | 0.6669 | 0.6723 | 0.6576 | 0.6592 | 0.6592 | -0.006 (-0.93%) | 12,303,539 |
16 Dec 2003 | CNY | 0.6731 | 0.6731 | 0.6584 | 0.6654 | 0.6654 | -0.009 (-1.38%) | 17,972,885 |
15 Dec 2003 | CNY | 0.6762 | 0.6801 | 0.67 | 0.6747 | 0.6747 | 0.0 (0.0%) | 8,227,675 |
12 Dec 2003 | CNY | 0.6731 | 0.677 | 0.6662 | 0.6747 | 0.6747 | +0.001 (+0.12%) | 12,977,305 |
11 Dec 2003 | CNY | 0.6809 | 0.6824 | 0.6708 | 0.6739 | 0.6739 | -0.005 (-0.79%) | 20,439,874 |
10 Dec 2003 | CNY | 0.6793 | 0.6832 | 0.6716 | 0.6793 | 0.6793 | +0.002 (+0.22%) | 31,714,224 |
9 Dec 2003 | CNY | 0.6569 | 0.6785 | 0.6561 | 0.6778 | 0.6778 | +0.023 (+3.54%) | 34,012,401 |
8 Dec 2003 | CNY | 0.6654 | 0.6669 | 0.6522 | 0.6546 | 0.6546 | -0.01 (-1.50%) | 22,254,036 |
5 Dec 2003 | CNY | 0.6723 | 0.6723 | 0.6538 | 0.6646 | 0.6646 | -0.005 (-0.81%) | 24,806,770 |
4 Dec 2003 | CNY | 0.6693 | 0.677 | 0.6662 | 0.67 | 0.67 | +0.005 (+0.81%) | 34,811,203 |
3 Dec 2003 | CNY | 0.6546 | 0.6677 | 0.6522 | 0.6646 | 0.6646 | +0.01 (+1.53%) | 37,575,531 |
2 Dec 2003 | CNY | 0.6538 | 0.6569 | 0.6491 | 0.6546 | 0.6546 | +0.002 (+0.25%) | 34,979,137 |
1 Dec 2003 | CNY | 0.6422 | 0.6538 | 0.6391 | 0.653 | 0.653 | +0.009 (+1.32%) | 33,920,569 |
28 Nov 2003 | CNY | 0.6352 | 0.6499 | 0.6352 | 0.6445 | 0.6445 | +0.007 (+1.10%) | 8,012,112 |