Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 0.8729 | 0.8897 | 0.8699 | 0.8851 | 0.8851 | +0.015 (+1.75%) | 2,668,268 |
15 Jan 2004 | CNY | 0.8973 | 0.9004 | 0.8683 | 0.8699 | 0.8699 | -0.012 (-1.38%) | 3,153,216 |
14 Jan 2004 | CNY | 0.8699 | 0.8943 | 0.8699 | 0.8821 | 0.8821 | +0.009 (+1.05%) | 2,859,106 |
13 Jan 2004 | CNY | 0.85 | 0.8821 | 0.8409 | 0.8729 | 0.8729 | +0.023 (+2.69%) | 3,002,364 |
12 Jan 2004 | CNY | 0.85 | 0.8653 | 0.8393 | 0.85 | 0.85 | -0.002 (-0.18%) | 2,064,662 |
9 Jan 2004 | CNY | 0.8485 | 0.8683 | 0.8424 | 0.8515 | 0.8515 | +0.003 (+0.35%) | 3,433,218 |
8 Jan 2004 | CNY | 0.8271 | 0.8515 | 0.8226 | 0.8485 | 0.8485 | +0.021 (+2.59%) | 3,299,796 |
7 Jan 2004 | CNY | 0.821 | 0.8302 | 0.8103 | 0.8271 | 0.8271 | +0.004 (+0.55%) | 3,559,766 |
6 Jan 2004 | CNY | 0.8668 | 0.8668 | 0.8088 | 0.8226 | 0.8226 | -0.046 (-5.26%) | 4,947,653 |
5 Jan 2004 | CNY | 0.8775 | 0.8775 | 0.8424 | 0.8683 | 0.8683 | 0.0 (0.0%) | 2,543,149 |
2 Jan 2004 | CNY | 0.8668 | 0.8714 | 0.8546 | 0.8683 | 0.8683 | +0.003 (+0.35%) | 1,394,466 |
1 Jan 2004 | CNY | 0.8744 | 0.8882 | 0.8577 | 0.8653 | 0.8653 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 0.8744 | 0.8882 | 0.8577 | 0.8653 | 0.8653 | -0.011 (-1.22%) | 1,168,826 |
30 Dec 2003 | CNY | 0.8897 | 0.8928 | 0.8577 | 0.876 | 0.876 | -0.014 (-1.54%) | 1,346,486 |
29 Dec 2003 | CNY | 0.8973 | 0.9126 | 0.8882 | 0.8897 | 0.8897 | -0.011 (-1.19%) | 742,762 |
26 Dec 2003 | CNY | 0.8836 | 0.908 | 0.8836 | 0.9004 | 0.9004 | +0.017 (+1.90%) | 1,390,934 |
25 Dec 2003 | CNY | 0.8836 | 0.8851 | 0.8714 | 0.8836 | 0.8836 | 0.0 (0.0%) | 1,680,188 |
24 Dec 2003 | CNY | 0.8882 | 0.8928 | 0.8775 | 0.8836 | 0.8836 | -0.008 (-0.85%) | 1,787,281 |
23 Dec 2003 | CNY | 0.8973 | 0.9004 | 0.8775 | 0.8912 | 0.8912 | 0.0 (0.0%) | 1,960,944 |
22 Dec 2003 | CNY | 0.8409 | 0.9141 | 0.8409 | 0.8912 | 0.8912 | +0.035 (+4.10%) | 2,283,231 |
19 Dec 2003 | CNY | 0.9126 | 0.9156 | 0.8561 | 0.8561 | 0.8561 | -0.059 (-6.50%) | 2,556,254 |
18 Dec 2003 | CNY | 0.9492 | 0.9614 | 0.908 | 0.9156 | 0.9156 | -0.035 (-3.69%) | 2,356,734 |
17 Dec 2003 | CNY | 0.9507 | 0.9706 | 0.9477 | 0.9507 | 0.9507 | -0.012 (-1.27%) | 2,008,439 |
16 Dec 2003 | CNY | 0.9614 | 0.9767 | 0.9492 | 0.9629 | 0.9629 | -0.015 (-1.56%) | 2,048,896 |