Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | CNY | 5.3917 | 5.4417 | 5.2583 | 5.2667 | 5.2667 | -0.15 (-2.77%) | 3,506,498 |
5 Feb 2004 | CNY | 5.325 | 5.475 | 5.2 | 5.4167 | 5.4167 | +0.092 (+1.72%) | 3,601,593 |
4 Feb 2004 | CNY | 5.0833 | 5.35 | 5.025 | 5.325 | 5.325 | +0.25 (+4.93%) | 5,071,453 |
3 Feb 2004 | CNY | 5.0583 | 5.0917 | 4.9583 | 5.075 | 5.075 | +0.05 (+1.00%) | 1,542,666 |
2 Feb 2004 | CNY | 4.9 | 5.2583 | 4.9 | 5.025 | 5.025 | +0.125 (+2.55%) | 1,763,808 |
30 Jan 2004 | CNY | 5.125 | 5.1583 | 4.8417 | 4.9 | 4.9 | -0.242 (-4.70%) | 2,037,348 |
29 Jan 2004 | CNY | 4.9167 | 5.15 | 4.9167 | 5.1417 | 5.1417 | +0.175 (+3.52%) | 1,540,086 |
16 Jan 2004 | CNY | 4.8417 | 5.0667 | 4.8417 | 4.9667 | 4.9667 | +0.125 (+2.58%) | 2,359,840 |
15 Jan 2004 | CNY | 4.9083 | 4.9583 | 4.8167 | 4.8417 | 4.8417 | -0.067 (-1.36%) | 1,291,420 |
14 Jan 2004 | CNY | 4.975 | 4.975 | 4.8583 | 4.9083 | 4.9083 | -0.075 (-1.51%) | 1,470,402 |
13 Jan 2004 | CNY | 4.6667 | 5.025 | 4.6667 | 4.9833 | 4.9833 | +0.317 (+6.78%) | 5,000,940 |
12 Jan 2004 | CNY | 4.7167 | 4.7417 | 4.5833 | 4.6667 | 4.6667 | -0.05 (-1.06%) | 1,883,979 |
9 Jan 2004 | CNY | 4.5583 | 4.8333 | 4.4333 | 4.7167 | 4.7167 | +0.167 (+3.66%) | 4,012,368 |
8 Jan 2004 | CNY | 4.475 | 4.5583 | 4.3833 | 4.55 | 4.55 | +0.075 (+1.68%) | 1,976,563 |
7 Jan 2004 | CNY | 4.4417 | 4.525 | 4.375 | 4.475 | 4.475 | +0.033 (+0.75%) | 2,089,362 |
6 Jan 2004 | CNY | 4.6417 | 4.6667 | 4.425 | 4.4417 | 4.4417 | -0.2 (-4.31%) | 2,221,184 |
5 Jan 2004 | CNY | 4.5167 | 4.6667 | 4.4917 | 4.6417 | 4.6417 | +0.092 (+2.02%) | 1,911,933 |
2 Jan 2004 | CNY | 4.5667 | 4.65 | 4.525 | 4.55 | 4.55 | -0.008 (-0.18%) | 600,061 |
31 Dec 2003 | CNY | 4.6833 | 4.6917 | 4.525 | 4.5583 | 4.5583 | -0.117 (-2.50%) | 1,177,537 |
30 Dec 2003 | CNY | 4.625 | 4.6917 | 4.6083 | 4.675 | 4.675 | +0.042 (+0.90%) | 1,181,734 |
29 Dec 2003 | CNY | 4.7167 | 4.7333 | 4.6 | 4.6333 | 4.6333 | -0.083 (-1.77%) | 1,697,665 |
26 Dec 2003 | CNY | 4.5417 | 4.75 | 4.5 | 4.7167 | 4.7167 | +0.175 (+3.85%) | 4,884,447 |
25 Dec 2003 | CNY | 4.525 | 4.6 | 4.4917 | 4.5417 | 4.5417 | +0.017 (+0.37%) | 1,739,203 |
24 Dec 2003 | CNY | 4.4583 | 4.5667 | 4.3333 | 4.525 | 4.525 | +0.108 (+2.45%) | 2,033,724 |
23 Dec 2003 | CNY | 4.3333 | 4.45 | 4.2833 | 4.4167 | 4.4167 | +0.1 (+2.32%) | 1,476,477 |
22 Dec 2003 | CNY | 4.125 | 4.325 | 4.1083 | 4.3167 | 4.3167 | +0.192 (+4.65%) | 1,814,154 |
19 Dec 2003 | CNY | 4.4167 | 4.425 | 4 | 4.125 | 4.125 | -0.3 (-6.78%) | 1,903,760 |
18 Dec 2003 | CNY | 4.3833 | 4.425 | 4.3 | 4.425 | 4.425 | +0.017 (+0.38%) | 1,480,366 |
17 Dec 2003 | CNY | 4.3833 | 4.4583 | 4.3833 | 4.4083 | 4.4083 | -0.025 (-0.56%) | 783,008 |
16 Dec 2003 | CNY | 4.5 | 4.525 | 4.3583 | 4.4333 | 4.4333 | -0.075 (-1.66%) | 882,460 |