Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | CNY | 2.1696 | 2.2643 | 2.1696 | 2.2051 | 2.2051 | +0.039 (+1.82%) | 2,309,914 |
1 Jan 2004 | CNY | 2.1933 | 2.2012 | 2.1499 | 2.1657 | 2.1657 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 2.1933 | 2.2012 | 2.1499 | 2.1657 | 2.1657 | -0.024 (-1.08%) | 1,326,973 |
30 Dec 2003 | CNY | 2.1578 | 2.1933 | 2.146 | 2.1894 | 2.1894 | +0.028 (+1.28%) | 1,960,302 |
29 Dec 2003 | CNY | 2.213 | 2.217 | 2.142 | 2.1617 | 2.1617 | -0.055 (-2.49%) | 3,155,859 |
26 Dec 2003 | CNY | 2.2051 | 2.2564 | 2.1933 | 2.217 | 2.217 | +0.024 (+1.08%) | 2,190,313 |
25 Dec 2003 | CNY | 2.2604 | 2.2761 | 2.1894 | 2.1933 | 2.1933 | -0.067 (-2.97%) | 4,329,371 |
24 Dec 2003 | CNY | 2.2801 | 2.3156 | 2.2249 | 2.2604 | 2.2604 | -0.02 (-0.86%) | 7,555,488 |
23 Dec 2003 | CNY | 2.1539 | 2.3353 | 2.1262 | 2.2801 | 2.2801 | +0.126 (+5.86%) | 11,404,883 |
22 Dec 2003 | CNY | 2.0671 | 2.1578 | 2.0355 | 2.1539 | 2.1539 | +0.083 (+4.00%) | 3,916,029 |
19 Dec 2003 | CNY | 2.1302 | 2.1578 | 2.0316 | 2.071 | 2.071 | -0.055 (-2.60%) | 5,977,578 |
18 Dec 2003 | CNY | 2.1302 | 2.1617 | 2.1105 | 2.1262 | 2.1262 | -0.012 (-0.56%) | 2,639,695 |
17 Dec 2003 | CNY | 2.1933 | 2.2288 | 2.1341 | 2.1381 | 2.1381 | -0.059 (-2.69%) | 3,483,340 |
16 Dec 2003 | CNY | 2.213 | 2.2485 | 2.1381 | 2.1972 | 2.1972 | -0.028 (-1.24%) | 6,396,841 |
15 Dec 2003 | CNY | 2.217 | 2.2722 | 2.1815 | 2.2249 | 2.2249 | +0.008 (+0.36%) | 3,736,995 |
12 Dec 2003 | CNY | 2.2012 | 2.2209 | 2.1696 | 2.217 | 2.217 | +0.016 (+0.72%) | 6,730,795 |
11 Dec 2003 | CNY | 2.1578 | 2.2051 | 2.1223 | 2.2012 | 2.2012 | +0.043 (+2.01%) | 6,142,523 |
10 Dec 2003 | CNY | 2.1617 | 2.1617 | 2.1105 | 2.1578 | 2.1578 | +0.012 (+0.55%) | 3,152,201 |
9 Dec 2003 | CNY | 2.1302 | 2.1499 | 2.0986 | 2.146 | 2.146 | +0.012 (+0.56%) | 2,524,920 |
8 Dec 2003 | CNY | 2.1341 | 2.217 | 2.1302 | 2.1341 | 2.1341 | +0.043 (+2.08%) | 9,822,729 |
5 Dec 2003 | CNY | 2.1144 | 2.1262 | 2.0592 | 2.0907 | 2.0907 | -0.02 (-0.94%) | 2,365,408 |
4 Dec 2003 | CNY | 2.1381 | 2.1381 | 2.0907 | 2.1105 | 2.1105 | -0.02 (-0.92%) | 3,926,355 |
3 Dec 2003 | CNY | 2.0907 | 2.1539 | 2.0513 | 2.1302 | 2.1302 | +0.02 (+0.93%) | 6,263,333 |
2 Dec 2003 | CNY | 2.1105 | 2.1105 | 2.1105 | 2.1105 | 2.1105 | 0.0 (0.0%) | 0 |
1 Dec 2003 | CNY | 2.0631 | 2.1262 | 2.0434 | 2.1105 | 2.1105 | +0.051 (+2.49%) | 5,866,177 |
28 Nov 2003 | CNY | 2.0276 | 2.0907 | 2.0197 | 2.0592 | 2.0592 | +0.032 (+1.56%) | 3,797,290 |
27 Nov 2003 | CNY | 2.1105 | 2.1144 | 2.0158 | 2.0276 | 2.0276 | 0.0 (0.0%) | 5,744,307 |