Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | CNY | 6.8286 | 6.9428 | 6.7714 | 6.9071 | 6.9071 | +0.107 (+1.58%) | 300,860 |
2 Jan 2004 | CNY | 6.7714 | 6.8857 | 6.7714 | 6.8 | 6.8 | +0.029 (+0.42%) | 149,380 |
31 Dec 2003 | CNY | 6.9571 | 6.9571 | 6.7714 | 6.7714 | 6.7714 | -0.121 (-1.76%) | 270,480 |
30 Dec 2003 | CNY | 6.8357 | 6.9143 | 6.8286 | 6.8928 | 6.8928 | +0.036 (+0.52%) | 134,562 |
29 Dec 2003 | CNY | 6.8857 | 7.0286 | 6.7857 | 6.8571 | 6.8571 | +0.029 (+0.42%) | 195,803 |
26 Dec 2003 | CNY | 6.8571 | 6.8928 | 6.7857 | 6.8286 | 6.8286 | -0.086 (-1.24%) | 190,680 |
25 Dec 2003 | CNY | 7 | 7 | 6.8428 | 6.9143 | 6.9143 | -0.086 (-1.22%) | 344,659 |
24 Dec 2003 | CNY | 7.0857 | 7.1571 | 6.9714 | 7 | 7 | -0.071 (-1.01%) | 352,960 |
23 Dec 2003 | CNY | 7.1286 | 7.1786 | 6.9357 | 7.0714 | 7.0714 | -0.086 (-1.20%) | 569,565 |
22 Dec 2003 | CNY | 6.8428 | 7.2 | 6.8286 | 7.1571 | 7.1571 | +0.35 (+5.14%) | 1,275,732 |
19 Dec 2003 | CNY | 6.7928 | 6.8571 | 6.7357 | 6.8071 | 6.8071 | +0.014 (+0.21%) | 342,837 |
18 Dec 2003 | CNY | 6.7143 | 6.8 | 6.6786 | 6.7928 | 6.7928 | +0.05 (+0.74%) | 555,874 |
17 Dec 2003 | CNY | 6.8214 | 6.9143 | 6.7357 | 6.7428 | 6.7428 | -0.107 (-1.56%) | 911,052 |
16 Dec 2003 | CNY | 6.8928 | 6.9286 | 6.7857 | 6.85 | 6.85 | -0.071 (-1.03%) | 222,431 |
15 Dec 2003 | CNY | 7.0357 | 7.0714 | 6.8571 | 6.9214 | 6.9214 | -0.136 (-1.92%) | 373,663 |
12 Dec 2003 | CNY | 7.0714 | 7.1714 | 7 | 7.0571 | 7.0571 | -0.05 (-0.70%) | 360,496 |
11 Dec 2003 | CNY | 7.1928 | 7.2071 | 7.0714 | 7.1071 | 7.1071 | -0.1 (-1.39%) | 202,033 |
10 Dec 2003 | CNY | 7.25 | 7.2643 | 7.1428 | 7.2071 | 7.2071 | -0.043 (-0.59%) | 227,780 |
9 Dec 2003 | CNY | 7.25 | 7.25 | 7.1928 | 7.25 | 7.25 | +0.064 (+0.89%) | 192,945 |
8 Dec 2003 | CNY | 7.3143 | 7.3143 | 7.1571 | 7.1857 | 7.1857 | +0.014 (+0.20%) | 165,200 |
5 Dec 2003 | CNY | 7.2143 | 7.2786 | 7.1428 | 7.1714 | 7.1714 | -0.021 (-0.30%) | 213,556 |
4 Dec 2003 | CNY | 7.1357 | 7.2286 | 7.1286 | 7.1928 | 7.1928 | +0.029 (+0.40%) | 576,815 |
3 Dec 2003 | CNY | 7.0428 | 7.2857 | 7 | 7.1643 | 7.1643 | +0.179 (+2.56%) | 1,024,044 |
2 Dec 2003 | CNY | 7.0428 | 7.0714 | 6.9571 | 6.9857 | 6.9857 | -0.05 (-0.71%) | 350,841 |
1 Dec 2003 | CNY | 6.9857 | 7.0357 | 6.9643 | 7.0357 | 7.0357 | +0.071 (+1.03%) | 547,435 |
28 Nov 2003 | CNY | 6.9714 | 7.1428 | 6.8928 | 6.9643 | 6.9643 | -0.021 (-0.31%) | 241,714 |
27 Nov 2003 | CNY | 7.0357 | 7.0428 | 6.9286 | 6.9857 | 6.9857 | -0.043 (-0.61%) | 188,020 |
26 Nov 2003 | CNY | 7.1071 | 7.1071 | 6.9428 | 7.0286 | 7.0286 | -0.079 (-1.10%) | 212,800 |
25 Nov 2003 | CNY | 7.2571 | 7.2857 | 7.0143 | 7.1071 | 7.1071 | -0.15 (-2.07%) | 907,133 |
24 Nov 2003 | CNY | 7.0357 | 7.3357 | 6.9714 | 7.2571 | 7.2571 | +0.2 (+2.83%) | 697,316 |