Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | CNY | 6.9667 | 7.0667 | 6.9667 | 7.0133 | 7.0133 | +0.02 (+0.29%) | 486,510 |
14 Jan 2004 | CNY | 7.0067 | 7.08 | 6.9933 | 6.9933 | 6.9933 | 0.0 (0.0%) | 596,550 |
13 Jan 2004 | CNY | 6.7467 | 7 | 6.7467 | 6.9933 | 6.9933 | +0.227 (+3.35%) | 2,462,344 |
12 Jan 2004 | CNY | 6.7467 | 6.8133 | 6.68 | 6.7667 | 6.7667 | +0.02 (+0.30%) | 1,011,900 |
9 Jan 2004 | CNY | 6.72 | 6.9 | 6.72 | 6.7467 | 6.7467 | +0.013 (+0.20%) | 1,097,100 |
8 Jan 2004 | CNY | 6.7067 | 6.7733 | 6.6667 | 6.7333 | 6.7333 | +0.013 (+0.20%) | 447,900 |
7 Jan 2004 | CNY | 6.7867 | 6.8 | 6.68 | 6.72 | 6.72 | -0.06 (-0.88%) | 205,147 |
6 Jan 2004 | CNY | 6.8267 | 6.8267 | 6.7067 | 6.78 | 6.78 | -0.007 (-0.10%) | 167,671 |
5 Jan 2004 | CNY | 6.8333 | 6.8667 | 6.6733 | 6.7867 | 6.7867 | -0.08 (-1.17%) | 123,150 |
2 Jan 2004 | CNY | 6.9733 | 7 | 6.8533 | 6.8667 | 6.8667 | -0.12 (-1.72%) | 184,500 |
31 Dec 2003 | CNY | 6.9667 | 7.0533 | 6.9533 | 6.9867 | 6.9867 | -0.02 (-0.29%) | 216,000 |
30 Dec 2003 | CNY | 6.9467 | 7.0133 | 6.8533 | 7.0067 | 7.0067 | +0.067 (+0.96%) | 300,300 |
29 Dec 2003 | CNY | 6.88 | 6.9467 | 6.8333 | 6.94 | 6.94 | +0.027 (+0.39%) | 265,261 |
26 Dec 2003 | CNY | 6.8867 | 6.9267 | 6.8 | 6.9133 | 6.9133 | +0.007 (+0.10%) | 547,192 |
25 Dec 2003 | CNY | 6.8733 | 6.9467 | 6.8 | 6.9067 | 6.9067 | +0.047 (+0.68%) | 486,300 |
24 Dec 2003 | CNY | 6.9333 | 6.9733 | 6.8 | 6.86 | 6.86 | -0.087 (-1.25%) | 364,350 |
23 Dec 2003 | CNY | 6.9733 | 7.0333 | 6.9333 | 6.9467 | 6.9467 | -0.04 (-0.57%) | 390,090 |
22 Dec 2003 | CNY | 6.9667 | 7.0333 | 6.9267 | 6.9867 | 6.9867 | -0.013 (-0.19%) | 402,150 |
19 Dec 2003 | CNY | 7.3333 | 7.3733 | 6.8 | 7 | 7 | -0.353 (-4.80%) | 480,924 |
18 Dec 2003 | CNY | 7.28 | 7.3533 | 7.2467 | 7.3533 | 7.3533 | +0.053 (+0.73%) | 517,800 |
17 Dec 2003 | CNY | 7.1467 | 7.3067 | 7.1467 | 7.3 | 7.3 | +0.147 (+2.05%) | 621,969 |
16 Dec 2003 | CNY | 7.22 | 7.2667 | 7.1 | 7.1533 | 7.1533 | -0.06 (-0.83%) | 590,100 |
15 Dec 2003 | CNY | 7 | 7.2667 | 7 | 7.2133 | 7.2133 | +0.167 (+2.36%) | 668,970 |
12 Dec 2003 | CNY | 7.04 | 7.0733 | 6.9933 | 7.0467 | 7.0467 | +0.04 (+0.57%) | 537,075 |
11 Dec 2003 | CNY | 7 | 7.08 | 6.96 | 7.0067 | 7.0067 | +0.027 (+0.38%) | 550,950 |
10 Dec 2003 | CNY | 7.04 | 7.12 | 6.9533 | 6.98 | 6.98 | -0.02 (-0.29%) | 326,100 |
9 Dec 2003 | CNY | 6.9733 | 7 | 6.9067 | 7 | 7 | +0.02 (+0.29%) | 520,234 |
8 Dec 2003 | CNY | 7.0333 | 7.12 | 6.9467 | 6.98 | 6.98 | -0.087 (-1.23%) | 487,350 |
5 Dec 2003 | CNY | 7.0667 | 7.1667 | 7.0267 | 7.0667 | 7.0667 | 0.0 (0.0%) | 478,725 |
4 Dec 2003 | CNY | 6.9533 | 7.0667 | 6.9333 | 7.0667 | 7.0667 | +0.087 (+1.24%) | 354,000 |