Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | CNY | 3.8132 | 3.8791 | 3.7637 | 3.8132 | 3.8132 | 0.0 (0.0%) | 1,098,302 |
30 Jan 2004 | CNY | 3.7747 | 3.8187 | 3.7418 | 3.8132 | 3.8132 | +0.05 (+1.32%) | 1,036,763 |
29 Jan 2004 | CNY | 3.7692 | 3.7857 | 3.7363 | 3.7637 | 3.7637 | -0.005 (-0.15%) | 717,129 |
16 Jan 2004 | CNY | 3.7802 | 3.7967 | 3.7418 | 3.7692 | 3.7692 | -0.022 (-0.58%) | 661,116 |
15 Jan 2004 | CNY | 3.7418 | 3.8022 | 3.7363 | 3.7912 | 3.7912 | +0.038 (+1.02%) | 948,715 |
14 Jan 2004 | CNY | 3.6923 | 3.7528 | 3.6758 | 3.7528 | 3.7528 | +0.055 (+1.49%) | 907,213 |
13 Jan 2004 | CNY | 3.7143 | 3.7253 | 3.6539 | 3.6978 | 3.6978 | -0.022 (-0.59%) | 938,632 |
12 Jan 2004 | CNY | 3.6593 | 3.7253 | 3.6539 | 3.7198 | 3.7198 | +0.055 (+1.50%) | 758,468 |
9 Jan 2004 | CNY | 3.7253 | 3.7253 | 3.6044 | 3.6648 | 3.6648 | -0.06 (-1.62%) | 943,018 |
8 Jan 2004 | CNY | 3.7363 | 3.7528 | 3.6813 | 3.7253 | 3.7253 | -0.011 (-0.29%) | 1,081,034 |
7 Jan 2004 | CNY | 3.7912 | 3.7912 | 3.6813 | 3.7363 | 3.7363 | -0.055 (-1.45%) | 1,093,818 |
6 Jan 2004 | CNY | 3.8352 | 3.8571 | 3.7582 | 3.7912 | 3.7912 | -0.038 (-1.01%) | 774,466 |
5 Jan 2004 | CNY | 3.8626 | 3.8736 | 3.8187 | 3.8297 | 3.8297 | -0.022 (-0.57%) | 784,316 |
2 Jan 2004 | CNY | 3.8462 | 3.8901 | 3.8077 | 3.8517 | 3.8517 | -0.027 (-0.71%) | 788,247 |
31 Dec 2003 | CNY | 3.8352 | 3.8846 | 3.7637 | 3.8791 | 3.8791 | +0.044 (+1.14%) | 1,257,421 |
30 Dec 2003 | CNY | 3.8187 | 3.8462 | 3.8077 | 3.8352 | 3.8352 | +0.005 (+0.14%) | 791,295 |
29 Dec 2003 | CNY | 3.7912 | 3.8462 | 3.7857 | 3.8297 | 3.8297 | +0.022 (+0.58%) | 1,489,393 |
26 Dec 2003 | CNY | 3.7528 | 3.8187 | 3.7528 | 3.8077 | 3.8077 | +0.028 (+0.73%) | 1,384,492 |
25 Dec 2003 | CNY | 3.7747 | 3.7912 | 3.7363 | 3.7802 | 3.7802 | -0.011 (-0.29%) | 635,267 |
24 Dec 2003 | CNY | 3.7528 | 3.8462 | 3.7363 | 3.7912 | 3.7912 | +0.028 (+0.73%) | 854,064 |
23 Dec 2003 | CNY | 3.7857 | 3.8187 | 3.7253 | 3.7637 | 3.7637 | -0.022 (-0.58%) | 794,748 |
22 Dec 2003 | CNY | 3.8077 | 3.8132 | 3.7582 | 3.7857 | 3.7857 | -0.022 (-0.58%) | 838,182 |
19 Dec 2003 | CNY | 3.8352 | 3.8681 | 3.7802 | 3.8077 | 3.8077 | -0.017 (-0.43%) | 766,229 |
18 Dec 2003 | CNY | 3.8132 | 3.8352 | 3.8022 | 3.8242 | 3.8242 | +0.005 (+0.14%) | 820,144 |
17 Dec 2003 | CNY | 3.7912 | 3.8352 | 3.7857 | 3.8187 | 3.8187 | 0.0 (0.0%) | 788,205 |
16 Dec 2003 | CNY | 3.8517 | 3.8571 | 3.7912 | 3.8187 | 3.8187 | -0.033 (-0.86%) | 645,080 |
15 Dec 2003 | CNY | 3.8297 | 3.8736 | 3.8132 | 3.8517 | 3.8517 | +0.022 (+0.57%) | 894,928 |
12 Dec 2003 | CNY | 3.8187 | 3.8407 | 3.8077 | 3.8297 | 3.8297 | -0.017 (-0.43%) | 965,282 |
11 Dec 2003 | CNY | 3.8242 | 3.9011 | 3.8077 | 3.8462 | 3.8462 | +0.017 (+0.43%) | 1,235,912 |
10 Dec 2003 | CNY | 3.8242 | 3.8571 | 3.8132 | 3.8297 | 3.8297 | +0.005 (+0.14%) | 809,237 |